451 Followers SGX:V03 - Venture (SGD 16) VENTURE CORPORATION LIMITED
Sector: Electronic Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close Day Change Volume
2 Jun 2020 SGD 16.0 15.8 15.89 16.0 +0.190 (+1.20%) 1,048,400
1 Jun 2020 SGD 15.93 15.39 15.44 15.81 +0.510 (+3.33%) 1,664,400
29 May 2020 SGD 15.49 15.26 15.32 15.3 -0.090 (-0.58%) 1,967,634
28 May 2020 SGD 15.48 15.31 15.42 15.39 -0.030 (-0.19%) 1,327,000
27 May 2020 SGD 15.69 15.33 15.6 15.42 -0.280 (-1.78%) 1,861,100
26 May 2020 SGD 15.8 15.57 15.58 15.7 +0.400 (+2.61%) 1,290,200
22 May 2020 SGD 15.79 15.28 15.6 15.3 -0.450 (-2.86%) 1,610,200
21 May 2020 SGD 16.0 15.75 16.0 15.75 -0.060 (-0.38%) 686,400
20 May 2020 SGD 15.91 15.67 15.91 15.81 +0.110 (+0.70%) 794,000
19 May 2020 SGD 15.76 15.53 15.65 15.7 +0.320 (+2.08%) 1,149,100
18 May 2020 SGD 15.6 15.37 15.4 15.38 -0.050 (-0.32%) 718,700
15 May 2020 SGD 15.68 15.34 15.64 15.43 -0.150 (-0.96%) 795,300
14 May 2020 SGD 15.69 15.48 15.55 15.58 -0.160 (-1.02%) 703,300
13 May 2020 SGD 15.75 15.45 15.54 15.74 +0.120 (+0.77%) 1,385,600
12 May 2020 SGD 15.65 15.39 15.6 15.62 -0.130 (-0.83%) 1,489,900
11 May 2020 SGD 16.19 15.63 15.8 15.75 +0.010 (+0.06%) 1,652,300
8 May 2020 SGD 15.9 15.66 15.89 15.74 -0.020 (-0.13%) 1,156,600
6 May 2020 SGD 15.85 15.5 15.51 15.76 +0.190 (+1.22%) 875,000
5 May 2020 SGD 15.72 15.48 15.6 15.57 +0.090 (+0.58%) 522,400
4 May 2020 SGD 15.55 15.11 15.11 15.48 -0.370 (-2.33%) 726,800
30 Apr 2020 SGD 15.85 15.39 15.45 15.85 +0.640 (+4.21%) 2,413,400
29 Apr 2020 SGD 15.4 15.18 15.3 15.21 0.0 (0.0%) 1,122,500
28 Apr 2020 SGD 15.52 15.21 15.45 15.21 -0.220 (-1.43%) 1,096,700
27 Apr 2020 SGD 15.55 15.32 15.36 15.43 +0.250 (+1.65%) 1,093,400
24 Apr 2020 SGD 15.3 15.15 15.28 15.18 -0.020 (-0.13%) 561,300
23 Apr 2020 SGD 15.48 15.17 15.34 15.2 -0.110 (-0.72%) 955,500
22 Apr 2020 SGD 15.5 15.08 15.5 15.31 -0.220 (-1.42%) 1,243,500
21 Apr 2020 SGD 15.96 15.37 15.73 15.53 -0.220 (-1.40%) 1,717,400
20 Apr 2020 SGD 16.15 15.61 15.99 15.75 -0.200 (-1.25%) 1,334,800
17 Apr 2020 SGD 16.5 15.82 16.13 15.95 +0.120 (+0.76%) 1,505,300