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 2021-01-20 20.300 20.540 20.200 20.450 0.240 1.2 1,138,100 23,244,316 106,200 - 2021-01-19 20.220 20.260 20.100 20.210 0.030 0.1 490,500 9,908,339 66,200 - 2021-01-18 20.080 20.200 19.990 20.180 0.120 0.6 528,500 10,625,841 59,100 - 2021-01-15 20.010 20.080 19.910 20.060 -0.120 -0.6 886,600 17,738,523 141,100 - 2021-01-14 19.980 20.180 19.980 20.180 0.130 0.6 508,600 10,225,441 93,000 - 2021-01-13 19.940 20.130 19.940 20.050 0.090 0.5 642,200 12,866,306 90,500 - 2021-01-12 20.110 20.180 19.910 19.960 -0.150 -0.7 670,200 13,391,294 71,700 - 2021-01-11 19.880 20.200 19.840 20.110 0.210 1.1 1,361,800 27,344,225 120,600 - 2021-01-08 19.710 20.000 19.620 19.900 0.130 0.7 1,320,800 26,289,408 88,300 - 2021-01-07 19.670 19.800 19.540 19.770 0.270 1.4 996,700 19,597,254 159,728 - 2021-01-06 19.660 19.690 19.400 19.500 -0.120 -0.6 615,700 12,004,852 87,306 - 2021-01-05 19.500 19.650 19.400 19.620 0.040 0.2 748,900 14,651,956 174,800 - 2021-01-04 19.430 19.610 19.370 19.580 0.160 0.8 420,700 8,190,954 96,000 - 2020-12-31 19.680 19.780 19.420 19.420 -0.420 -2.1 715,100 13,965,707 59,900 - 2020-12-30 19.700 20.000 19.670 19.840 0.180 0.9 1,178,400 23,439,739 134,300 - 2020-12-29 19.600 19.660 19.480 19.660 0.190 1.0 612,000 11,995,145 152,700 - 2020-12-28 19.460 19.600 19.430 19.470 0.020 0.1 305,400 5,967,787 86,100 - 2020-12-24 19.450 19.480 19.370 19.450 0.100 0.5 279,000 5,422,945 22,600 - 2020-12-23 19.340 19.480 19.220 19.350 0.100 0.5 434,600 8,415,944 68,600 - 2020-12-22 19.280 19.520 19.190 19.250 -0.060 -0.3 864,100 16,702,902 173,400 - 2020-12-21 19.440 19.440 19.220 19.310 -0.130 -0.7 609,500 11,776,762 87,100 - 2020-12-18 19.480 19.670 19.230 19.440 -0.030 -0.2 1,355,100 26,300,120 301,000 - 2020-12-17 19.720 19.720 19.400 19.470 -0.050 -0.3 872,700 17,023,833 122,700 - 2020-12-16 18.850 19.540 18.810 19.520 0.800 4.3 2,780,500 53,556,149 103,600 - 2020-12-15 19.030 19.040 18.700 18.720 -0.230 -1.2 1,661,500 31,229,836 98,800 - 2020-12-14 18.910 19.100 18.880 18.950 0.100 0.5 779,900 14,815,365 122,400 - 2020-12-11 19.160 19.160 18.820 18.850 -0.250 -1.3 1,066,800 20,258,451 192,900 - 2020-12-10 18.850 19.100 18.720 19.100 0.290 1.5 1,214,000 22,976,610 226,500 - 2020-12-09 19.180 19.180 18.810 18.810 -0.120 -0.6 924,900 17,490,989 124,800 - 2020-12-08 19.000 19.240 18.900 18.930 0.030 0.2 804,200 15,292,912 62,200 - 2020-12-07 18.900 19.000 18.890 18.900 -0.010 -0.1 694,500 13,144,801 42,500 - 2020-12-04 18.890 18.990 18.840 18.910 0.080 0.4 886,129 16,747,654 64,200 - 2020-12-03 19.000 19.000 18.710 18.830 0.030 0.2 701,700 13,185,934 83,400 - 2020-12-02 18.840 19.050 18.750 18.800 -0.120 -0.6 719,200 13,553,803 127,900 - 2020-12-01 19.060 19.060 18.800 18.920 0.090 0.5 900,400 17,039,841 73,100 - 2020-11-30 19.170 19.170 18.780 18.830 -0.340 -1.8 2,243,000 42,421,419 260,000 - 2020-11-27 19.120 19.260 19.110 19.170 0.050 0.3 385,300 7,393,242 54,300 - 2020-11-26 19.100 19.310 19.010 19.120 -0.090 -0.5 412,700 7,906,186 26,800 - 2020-11-25 19.410 19.540 19.070 19.210 -0.190 -1.0 1,348,700 25,986,854 174,100 - 2020-11-24 19.470 19.550 19.210 19.400 0.080 0.4 986,600 19,133,532 152,400 - 2020-11-23 19.200 19.410 19.090 19.320 0.260 1.4 839,800 16,178,762 106,300 -
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