Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 20.570
+0.020 / +0.10%

Share Price as of: 2018-05-25 17:00

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
2018-05-24		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	-
2018-05-18	XD	20.840	21.450	20.690	21.200	0.460	2.2	2,760,400	58,435,363	224,700	-
2018-05-17	XD	20.640	20.930	20.480	20.740	-0.480	-2.3	2,313,300	48,036,148	244,400	41,000
2018-05-16	CD	21.900	22.290	21.100	21.220	-0.960	-4.3	2,676,200	57,418,400	166,300	28,700
2018-05-15	CD	22.600	22.940	22.130	22.180	-0.090	-0.4	3,946,900	88,522,068	650,500	-
2018-05-14	CD	21.600	22.450	21.310	22.270	0.750	3.5	3,013,700	66,307,491	302,000	-
2018-05-11	CD	21.440	21.810	21.430	21.520	-0.200	-0.9	1,888,200	40,778,756	343,600	21,300
2018-05-10	CD	21.720	21.780	20.780	21.720	0.120	0.6	2,654,100	56,905,099	423,900	5,500
2018-05-09	CD	21.700	22.290	21.590	21.600	0.100	0.5	2,950,600	64,320,442	483,300	51,500
2018-05-08	CD	21.100	21.600	20.660	21.500	0.850	4.1	4,381,900	93,313,996	686,700	20,000
2018-05-07	CD	19.760	21.000	19.760	20.650	1.050	5.4	3,243,000	66,708,321	186,700	109,000
2018-05-04	CD	19.750	19.850	18.930	19.600	-0.150	-0.8	3,889,000	75,772,752	394,900	-
2018-05-03	CD	19.130	20.100	18.500	19.750	0.330	1.7	5,704,600	109,081,000	194,300	-
2018-05-02	CD	20.930	20.940	19.200	19.420	-1.530	-7.3	7,484,600	148,328,723	286,000	-
2018-04-30	CD	21.150	21.400	20.630	20.950	-0.450	-2.1	3,309,100	69,408,638	317,100	-
2018-04-27	CD	22.400	22.930	21.230	21.400	-0.820	-3.7	5,599,800	122,857,467	395,800	-
2018-04-26	CD	22.870	23.100	19.840	22.220	-0.350	-1.6	9,242,600	196,903,792	942,000	-
2018-04-25	CD	22.250	23.850	21.630	22.570	-0.830	-3.5	4,284,500	96,357,558	522,200	-
2018-04-24	CD	25.390	25.390	23.070	23.400	-2.170	-8.5	4,537,800	107,559,697	237,200	-
2018-04-23	CD	25.550	25.970	25.540	25.570	0.280	1.1	2,576,200	66,228,749	355,000	-
2018-04-20	CD	27.000	27.350	24.860	25.290	-3.530	-12.2	8,738,100	225,308,625	1,036,100	-
2018-04-19	CD	29.140	29.140	28.600	28.820	0.030	0.1	899,500	25,972,803	32,300	-
2018-04-18	CD	28.660	29.140	28.660	28.790	0.130	0.5	1,435,800	41,368,974	110,200	-
2018-04-17	CD	29.250	29.280	28.620	28.660	-0.380	-1.3	1,105,000	31,884,111	16,400	-
2018-04-16	CD	29.600	29.610	28.830	29.040	-0.470	-1.6	1,194,500	34,721,968	47,400	-
2018-04-13	CD	29.010	29.650	29.010	29.510	0.690	2.4	1,730,400	50,967,329	185,400	-
2018-04-12	CD	29.000	29.440	28.750	28.820	-0.140	-0.5	1,327,800	38,685,820	94,000	-
2018-04-11	CD	28.950	29.300	28.700	28.960	0.270	0.9	2,033,400	59,125,603	171,700	-
2018-04-10	CD	28.220	28.780	28.220	28.690	0.590	2.1	1,527,300	43,650,618	139,600	-
2018-04-09	CD	27.550	28.440	27.540	28.100	0.430	1.6	1,716,900	48,197,597	133,100	-
2018-04-06	CD	27.380	27.880	26.940	27.670	-0.060	-0.2	1,341,400	37,062,032	139,000	-
2018-04-05	CD	27.500	28.000	27.410	27.730	1.130	4.2	1,380,900	38,306,525	155,200	-
2018-04-04	CD	28.080	28.190	26.600	26.600	-1.270	-4.6	3,142,300	86,335,509	448,200	-
2018-04-03	CD	27.850	27.960	27.490	27.870	-0.270	-1.0	2,109,900	58,497,681	280,500	-
2018-04-02	CD	28.380	28.500	28.000	28.140	0.030	0.1	545,200	15,377,275	83,800	-
2018-03-29	CD	27.600	28.230	27.580	28.110	0.320	1.2	1,567,900	44,068,449	184,022	-
2018-03-28	CD	28.150	28.280	27.620	27.790	-0.640	-2.3	1,534,500	42,939,016	167,000	-
2018-03-27	CD	28.150	28.550	28.150	28.430	0.580	2.1	1,654,500	47,020,876	93,500	-
2018-03-26	CD	27.340	28.150	27.310	27.850	0.220	0.8	1,292,100	35,936,647	72,700	-

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

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, Valuetronics Share Price , DBS Share Price