Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 19.020
-0.090 / -0.47%

Share Price as of: 2021-07-30 17:16

Market / ISIN Code: SGX Mainboard / SG0531000230

Sector / Industry Group / Industry: Information Technology / Technology Hardware & Equipment / Electronic Equipment, Instruments and Components

VENTURE CORPORATION LIMITED V03.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-07-30	19.020	19.160	18.970	19.020	-0.090	-0.5	963,400	18,350,182	417,305	-
2021-07-29	19.010	19.110	18.840	19.110	0.250	1.3	886,700	16,864,290	207,200	-
2021-07-28	18.950	18.950	18.700	18.860	0.050	0.3	703,600	13,239,626	183,323	-
2021-07-27	18.960	18.980	18.770	18.810	-0.160	-0.8	640,500	12,068,364	209,306	-
2021-07-26	19.070	19.120	18.860	18.970	-0.100	-0.5	496,500	9,404,878	222,600	-
2021-07-23	19.200	19.230	19.040	19.070	-0.070	-0.4	397,000	7,589,666	125,500	-
2021-07-22	19.160	19.200	19.010	19.140	0.190	1.0	1,105,400	21,156,030	310,000	-
2021-07-21	19.070	19.230	18.830	18.950	0.160	0.9	1,299,200	24,714,010	397,022	-
2021-07-19	18.730	19.000	18.730	18.790	-0.240	-1.3	688,000	12,967,251	152,900	-
2021-07-16	18.850	19.110	18.850	19.030	0.080	0.4	414,400	7,886,091	109,000	-
2021-07-15	18.980	19.170	18.860	18.950	-0.060	-0.3	806,900	15,320,560	169,476	-
2021-07-14	19.140	19.270	18.980	19.010	-0.120	-0.6	847,200	16,194,607	233,000	-
2021-07-13	19.290	19.450	19.000	19.130	-0.030	-0.2	1,417,800	27,263,456	306,900	-
2021-07-12	19.090	19.290	18.950	19.160	0.240	1.3	1,151,600	22,046,918	325,500	-
2021-07-09	18.600	19.040	18.550	18.920	0.260	1.4	843,700	15,904,193	242,300	-
2021-07-08	18.980	19.080	18.600	18.660	-0.390	-2.0	1,187,900	22,289,373	339,100	-
2021-07-07	19.060	19.270	18.960	19.050	-0.110	-0.6	917,500	17,506,317	268,400	-
2021-07-06	19.080	19.300	19.070	19.160	0.060	0.3	946,300	18,161,023	444,500	-
2021-07-05	18.990	19.190	18.960	19.100	0.070	0.4	311,400	5,946,129	101,000	-
2021-07-02	19.290	19.290	18.950	19.030	-0.200	-1.0	983,700	18,760,868	225,300	-
2021-07-01	19.300	19.300	19.100	19.230	0.020	0.1	932,400	17,905,730	159,000	-
2021-06-30	18.920	19.280	18.830	19.210	0.380	2.0	2,952,000	56,593,474	1,244,200	-
2021-06-29	18.730	18.940	18.610	18.830	0.120	0.6	1,712,800	32,251,802	501,000	-
2021-06-28	18.750	18.790	18.620	18.710	-	-	653,400	12,241,603	232,500	-
2021-06-25	18.400	18.750	18.400	18.710	0.290	1.6	1,870,200	34,936,319	550,100	7,000
2021-06-24	18.240	18.570	18.120	18.420	0.340	1.9	2,097,800	38,654,718	622,150	36,200
2021-06-23	18.240	18.350	18.050	18.080	-0.120	-0.7	1,905,400	34,500,760	773,200	-
2021-06-22	18.540	18.540	18.200	18.200	-0.530	-2.8	4,258,400	77,948,108	2,319,800	40,000
2021-06-21	18.750	18.870	18.670	18.730	-0.300	-1.6	1,124,500	21,082,110	248,300	14,000
2021-06-18	18.830	19.030	18.830	19.030	0.100	0.5	1,022,100	19,410,360	312,500	-
2021-06-17	18.810	19.000	18.780	18.930	0.060	0.3	802,900	15,167,242	388,350	2,000
2021-06-16	19.050	19.070	18.800	18.870	-0.180	-0.9	872,400	16,473,917	242,400	10,900
2021-06-15	19.030	19.230	18.990	19.050	0.050	0.3	1,046,200	19,994,540	258,700	-
2021-06-14	18.800	19.000	18.800	19.000	0.150	0.8	711,000	13,438,149	209,400	9,100
2021-06-11	18.920	18.990	18.820	18.850	0.050	0.3	897,700	16,945,516	178,800	10,000
2021-06-10	19.000	19.000	18.800	18.800	-0.200	-1.1	973,200	18,355,986	208,800	-
2021-06-09	19.160	19.160	18.980	19.000	-0.160	-0.8	780,700	14,868,707	207,600	-
2021-06-08	19.140	19.180	19.060	19.160	0.100	0.5	717,100	13,724,895	260,235	-
2021-06-07	19.010	19.190	19.010	19.060	0.100	0.5	455,300	8,699,612	111,440	-
2021-06-04	18.800	19.050	18.730	18.960	0.010	0.1	581,400	11,016,502	123,532	-
2021-06-03	19.270	19.330	18.880	18.950	-0.150	-0.8	1,080,700	20,578,998	484,199	-
2021-06-02	19.110	19.110	18.850	19.100	0.050	0.3	1,001,500	19,008,929	178,736	-
2021-06-01	19.100	19.140	18.800	19.050	0.030	0.2	913,400	17,324,309	195,100	-
2021-05-31	19.260	19.260	18.900	19.020	-0.240	-1.2	668,000	12,699,843	163,207	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Information Technology sector stocks @ Market > Share Price Performance > Information Technology Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price