Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 18.010
+0.180 / +1.01%

Share Price as of: 2019-03-22 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
2019-03-22	CD	18.010	18.100	17.890	18.010	0.180	1.0	942,000	16,969,986	87,700	-
2019-03-21	CD	18.000	18.000	17.810	17.830	-0.050	-0.3	773,600	13,821,284	64,600	-
2019-03-20	CD	17.950	18.000	17.820	17.880	-0.120	-0.7	1,063,700	19,051,982	49,000	-
2019-03-19	CD	18.090	18.140	17.820	18.000	-	-	1,319,200	23,756,796	108,700	-
2019-03-18	CD	17.980	18.100	17.880	18.000	0.210	1.2	908,000	16,338,815	48,300	-
2019-03-15	CD	18.170	18.200	17.790	17.790	-0.310	-1.7	1,880,800	33,695,261	214,200	-
2019-03-14	CD	18.310	18.360	18.040	18.100	-0.030	-0.2	1,207,800	21,902,454	178,500	-
2019-03-13	CD	18.450	18.450	18.110	18.130	-0.210	-1.1	1,091,600	19,866,469	170,700	-
2019-03-12	CD	18.660	18.870	18.340	18.340	0.080	0.4	1,473,600	27,394,033	162,300	-
2019-03-11	CD	18.490	18.490	18.230	18.260	-0.140	-0.8	813,200	14,900,483	78,400	-
2019-03-08	CD	18.490	18.640	18.060	18.400	-0.300	-1.6	1,911,900	35,064,496	320,700	-
2019-03-07	CD	19.050	19.220	18.700	18.700	-0.530	-2.8	1,586,100	29,978,320	325,100	-
2019-03-06	CD	18.810	19.380	18.750	19.230	0.510	2.7	1,689,800	32,468,048	325,800	-
2019-03-05	CD	18.870	18.980	18.540	18.720	-0.370	-1.9	1,329,200	24,995,011	237,796	-
2019-03-04	CD	18.500	19.500	18.480	19.090	0.640	3.5	3,404,400	64,576,261	358,000	-
2019-03-01	CD	17.950	18.480	17.870	18.450	0.650	3.7	2,697,300	49,109,302	371,800	-
2019-02-28	CD	17.970	17.980	17.750	17.800	-	-	2,247,100	40,146,417	315,600	-
2019-02-27	CD	18.060	18.140	17.770	17.800	-0.290	-1.6	1,664,400	29,811,366	151,200	-
2019-02-26	CD	18.080	18.190	17.500	18.090	-0.010	-0.1	2,196,400	39,568,783	158,500	-
2019-02-25	CD	16.600	18.340	16.600	18.100	1.980	12.3	5,987,200	105,507,853	267,900	-
2019-02-22		16.150	16.190	15.970	16.120	-0.030	-0.2	1,064,000	17,118,320	67,800	-
2019-02-21		16.090	16.260	16.040	16.150	-0.010	-0.1	1,021,200	16,516,925	109,200	-
2019-02-20		16.220	16.290	15.900	16.160	0.050	0.3	1,523,600	24,520,151	313,400	-
2019-02-19		16.210	16.330	16.100	16.110	-0.100	-0.6	749,300	12,137,358	86,200	-
2019-02-18		16.210	16.420	16.180	16.210	0.110	0.7	1,060,900	17,249,110	67,400	-
2019-02-15		16.140	16.360	16.020	16.100	-0.200	-1.2	1,045,900	16,889,124	224,400	-
2019-02-14		16.510	16.690	16.100	16.300	-0.190	-1.2	1,572,400	25,648,119	260,300	-
2019-02-13		16.000	16.490	15.990	16.490	0.610	3.8	1,758,000	28,661,687	148,900	-
2019-02-12		15.970	16.000	15.860	15.880	-0.090	-0.6	674,500	10,734,015	182,700	-
2019-02-11		15.550	16.000	15.550	15.970	0.250	1.6	1,122,900	17,724,531	242,200	-
2019-02-08		15.700	15.890	15.600	15.720	-0.280	-1.8	1,564,554	24,617,922	169,400	-
2019-02-07		16.100	16.100	15.900	16.000	0.100	0.6	1,122,300	17,957,499	181,200	-
2019-02-04		15.910	16.070	15.900	15.900	0.020	0.1	448,100	7,152,832	59,200	-
2019-02-01		16.250	16.350	15.760	15.880	-0.380	-2.3	1,424,200	22,646,967	123,700	-
2019-01-31		16.790	16.950	16.240	16.260	-0.040	-0.2	1,723,600	28,439,698	248,800	-
2019-01-30		16.050	16.520	15.990	16.300	0.370	2.3	1,394,800	22,732,602	220,700	-
2019-01-29		15.800	16.020	15.690	15.930	0.040	0.3	1,110,500	17,638,606	156,800	-
2019-01-28		15.720	16.180	15.720	15.890	0.080	0.5	1,323,300	21,139,905	258,400	-
2019-01-25		15.400	15.840	15.400	15.810	0.450	2.9	1,496,400	23,382,933	134,000	-
2019-01-24		15.320	15.460	15.200	15.360	0.180	1.2	1,301,100	19,936,759	264,300	-

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

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

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price