540 Followers SGX:V03 - VENTURE CORPORATION LIMITED Venture
Sector: Information Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
28 Jul 2021 SGD 18.95 18.7 18.95 18.86 18.86 +0.050 (+0.27%) 703,600
27 Jul 2021 SGD 18.98 18.77 18.96 18.81 18.81 -0.160 (-0.84%) 640,500
26 Jul 2021 SGD 19.12 18.86 19.07 18.97 18.97 -0.100 (-0.52%) 496,500
23 Jul 2021 SGD 19.23 19.04 19.2 19.07 19.07 -0.070 (-0.37%) 397,000
22 Jul 2021 SGD 19.2 19.01 19.16 19.14 19.14 +0.190 (+1.00%) 1,105,400
21 Jul 2021 SGD 19.23 18.83 19.07 18.95 18.95 +0.160 (+0.85%) 1,299,200
19 Jul 2021 SGD 19.0 18.73 18.73 18.79 18.79 -0.240 (-1.26%) 688,000
16 Jul 2021 SGD 19.11 18.85 18.85 19.03 19.03 +0.080 (+0.42%) 414,400
15 Jul 2021 SGD 19.17 18.86 18.98 18.95 18.95 -0.060 (-0.32%) 806,900
14 Jul 2021 SGD 19.27 18.98 19.14 19.01 19.01 -0.120 (-0.63%) 847,200
13 Jul 2021 SGD 19.45 19.0 19.29 19.13 19.13 -0.030 (-0.16%) 1,417,800
12 Jul 2021 SGD 19.29 18.95 19.09 19.16 19.16 +0.240 (+1.27%) 1,151,600
9 Jul 2021 SGD 19.04 18.55 18.6 18.92 18.92 +0.260 (+1.39%) 843,700
8 Jul 2021 SGD 19.08 18.6 18.98 18.66 18.66 -0.390 (-2.05%) 1,187,900
7 Jul 2021 SGD 19.27 18.96 19.06 19.05 19.05 -0.110 (-0.57%) 917,500
6 Jul 2021 SGD 19.3 19.07 19.08 19.16 19.16 +0.060 (+0.31%) 946,300
5 Jul 2021 SGD 19.19 18.96 18.99 19.1 19.1 +0.070 (+0.37%) 311,400
2 Jul 2021 SGD 19.29 18.95 19.29 19.03 19.03 -0.200 (-1.04%) 983,700
1 Jul 2021 SGD 19.3 19.1 19.3 19.23 19.23 +0.020 (+0.10%) 932,400
30 Jun 2021 SGD 19.28 18.83 18.92 19.21 19.21 +0.380 (+2.02%) 2,952,000
29 Jun 2021 SGD 18.94 18.61 18.73 18.83 18.83 +0.120 (+0.64%) 1,712,800
28 Jun 2021 SGD 18.79 18.62 18.75 18.71 18.71 0.0 (0.0%) 653,400
25 Jun 2021 SGD 18.75 18.4 18.4 18.71 18.71 +0.290 (+1.57%) 1,870,200
24 Jun 2021 SGD 18.57 18.12 18.24 18.42 18.42 +0.340 (+1.88%) 2,097,800
23 Jun 2021 SGD 18.35 18.05 18.24 18.08 18.08 -0.120 (-0.66%) 1,905,400
22 Jun 2021 SGD 18.54 18.2 18.54 18.2 18.2 -0.530 (-2.83%) 4,258,400
21 Jun 2021 SGD 18.87 18.67 18.75 18.73 18.73 -0.300 (-1.58%) 1,124,500
18 Jun 2021 SGD 19.03 18.83 18.83 19.03 19.03 +0.100 (+0.53%) 1,022,100
17 Jun 2021 SGD 19.0 18.78 18.81 18.93 18.93 +0.060 (+0.32%) 802,900
16 Jun 2021 SGD 19.07 18.8 19.05 18.87 18.87 -0.180 (-0.94%) 872,400