Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 16.690
-0.200 / -1.18%

Share Price as of: 2018-07-19 17:06

Market / ISIN Code: SGX Mainboard / SG0531000230

GICS^® 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
2018-07-19		16.620	16.720	16.260	16.690	-0.200	-1.2	2,721,500	44,921,640	612,900	-
2018-07-18		17.080	17.170	16.670	16.890	-0.140	-0.8	2,935,800	49,678,249	357,200	-
2018-07-17		16.550	17.130	16.460	17.030	0.580	3.5	4,389,400	73,937,476	500,200	-
2018-07-16		16.530	16.710	16.070	16.450	0.040	0.2	2,646,800	43,551,060	315,600	-
2018-07-13		16.360	16.530	16.350	16.410	0.150	0.9	1,913,500	31,366,879	321,000	-
2018-07-12		16.370	16.430	16.150	16.260	-0.410	-2.5	2,949,100	48,057,762	911,600	-
2018-07-11		17.100	17.100	16.630	16.670	-0.700	-4.0	2,328,200	39,160,619	427,400	-
2018-07-10		17.030	17.470	17.030	17.370	0.470	2.8	1,955,400	33,756,611	413,200	-
2018-07-09		16.650	16.900	16.550	16.900	0.400	2.4	1,442,900	24,127,081	425,400	-
2018-07-06		16.960	16.960	16.310	16.500	-0.670	-3.9	2,999,900	49,535,156	780,000	-
2018-07-05		17.460	17.500	16.880	17.170	-0.330	-1.9	2,953,000	50,742,503	1,085,200	-
2018-07-04		17.310	17.600	17.300	17.500	-0.020	-0.1	1,275,700	22,294,433	56,390	-
2018-07-03		17.580	17.650	17.260	17.520	-0.140	-0.8	2,282,100	39,863,723	330,800	-
2018-07-02		17.850	17.960	17.380	17.660	-0.180	-1.0	1,368,800	24,096,707	371,700	-
2018-06-29		17.720	17.990	17.530	17.840	0.160	0.9	2,914,300	51,872,040	449,300	-
2018-06-28		17.060	17.860	17.060	17.680	0.210	1.2	2,693,700	47,539,444	328,600	-
2018-06-27		17.630	17.880	17.390	17.470	-0.180	-1.0	1,873,700	33,061,964	315,800	-
2018-06-26		17.420	17.740	17.110	17.650	-0.040	-0.2	2,532,300	44,216,389	219,900	50,000
2018-06-25		17.840	18.120	17.450	17.690	-0.370	-2.0	2,838,800	50,380,332	412,700	56,000
2018-06-22		17.900	18.240	17.660	18.060	-0.030	-0.2	3,660,300	65,781,228	374,700	60,000
2018-06-21		18.210	18.460	17.760	18.090	-0.120	-0.7	3,366,700	60,637,154	614,200	54,000
2018-06-20		18.480	18.480	17.470	18.210	-0.280	-1.5	5,215,200	93,815,027	1,164,700	-
2018-06-19		19.160	19.160	18.110	18.490	-0.960	-4.9	4,880,900	90,958,892	1,310,700	-
2018-06-18		20.280	20.650	19.240	19.450	-0.660	-3.3	3,353,800	66,438,768	707,300	-
2018-06-14		20.550	20.600	20.110	20.110	-0.470	-2.3	3,322,400	67,389,132	411,500	20,000
2018-06-13		20.500	20.820	20.420	20.580	-0.170	-0.8	2,128,100	43,702,439	345,100	30,000
2018-06-12		20.540	20.950	20.420	20.750	0.160	0.8	1,747,800	36,184,141	254,400	11,000
2018-06-11		21.260	21.370	20.500	20.590	-0.540	-2.6	2,690,400	55,728,903	387,200	28,000
2018-06-08		21.520	21.700	21.090	21.130	-0.270	-1.3	1,949,900	41,557,820	470,800	-
2018-06-07		21.950	21.980	21.320	21.400	-0.450	-2.1	3,358,760	72,650,727	859,800	-
2018-06-06		21.680	21.850	21.510	21.850	0.220	1.0	3,835,600	83,285,916	680,500	-
2018-06-05		21.860	21.860	21.250	21.630	-0.030	-0.1	2,918,700	63,049,258	408,900	-
2018-06-04		21.400	21.800	21.360	21.660	0.520	2.5	1,822,300	39,375,865	226,400	-
2018-06-01		20.880	21.200	20.820	21.140	0.040	0.2	4,056,183	85,343,380	844,515	-
2018-05-31		20.830	21.360	20.440	21.100	0.450	2.2	33,503,300	705,397,357	8,549,000	5,000
2018-05-30		20.730	20.920	20.300	20.650	-0.450	-2.1	4,232,800	87,403,765	420,000	8,000
2018-05-28		20.720	21.190	20.680	21.100	0.520	2.5	1,831,600	38,494,806	70,300	-
2018-05-25		20.680	21.240	20.510	20.580	0.030	0.1	3,065,000	63,803,976	268,900	-
2018-05-24		21.180	21.320	20.340	20.550	-0.490	-2.3	3,435,400	70,644,041	197,400	32,300
2018-05-23		21.250	21.450	21.000	21.040	-0.130	-0.6	1,266,400	26,841,659	183,100	2,700
2018-05-22		21.880	22.050	21.120	21.170	-0.590	-2.7	1,864,000	39,872,285	289,800	-
2018-05-21	XD	21.450	22.090	21.450	21.760	0.560	2.6	2,595,800	56,500,791	410,800	-

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

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

Stock / REIT Search

New ! Koufu Share Price
New ! PropNex Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price