417 Followers SGX:V03 - Venture (SGD 16.77) VENTURE CORPORATION LIMITED
Sector: Electronic Technology, Industry: Electronic Components


Date Currency High Low Open Close Day Change Volume
21 Feb 2020 SGD 16.96 16.67 16.77 16.77 -0.150 (-0.89%) 1,340,700
20 Feb 2020 SGD 17.0 16.77 16.95 16.92 +0.060 (+0.36%) 761,000
19 Feb 2020 SGD 16.93 16.61 16.81 16.86 +0.130 (+0.78%) 1,035,200
18 Feb 2020 SGD 16.88 16.54 16.8 16.73 -0.110 (-0.65%) 1,140,100
17 Feb 2020 SGD 17.08 16.71 17.04 16.84 -0.240 (-1.41%) 811,600
14 Feb 2020 SGD 17.14 16.94 17.0 17.08 +0.010 (+0.06%) 906,700
13 Feb 2020 SGD 17.14 16.98 17.0 17.07 +0.080 (+0.47%) 1,289,500
12 Feb 2020 SGD 16.99 16.66 16.66 16.99 +0.340 (+2.04%) 1,659,600
11 Feb 2020 SGD 16.76 16.49 16.65 16.65 +0.170 (+1.03%) 974,400
10 Feb 2020 SGD 16.6 16.2 16.2 16.48 +0.050 (+0.30%) 506,400
7 Feb 2020 SGD 16.75 16.32 16.55 16.43 -0.370 (-2.20%) 1,119,300
6 Feb 2020 SGD 16.8 16.56 16.64 16.8 +0.180 (+1.08%) 1,337,200
5 Feb 2020 SGD 16.62 16.31 16.33 16.62 +0.280 (+1.71%) 1,117,200
4 Feb 2020 SGD 16.4 16.16 16.27 16.34 +0.320 (+2.00%) 858,300
3 Feb 2020 SGD 16.2 15.95 16.0 16.02 -0.310 (-1.90%) 1,045,300
31 Jan 2020 SGD 16.53 16.18 16.5 16.33 -0.080 (-0.49%) 983,100
30 Jan 2020 SGD 16.62 16.16 16.25 16.41 +0.270 (+1.67%) 2,304,700
29 Jan 2020 SGD 16.29 15.99 16.11 16.14 +0.240 (+1.51%) 1,251,500
28 Jan 2020 SGD 16.2 15.76 16.19 15.9 -0.560 (-3.40%) 2,121,500
24 Jan 2020 SGD 16.46 16.31 16.35 16.46 +0.060 (+0.37%) 412,900
23 Jan 2020 SGD 16.66 16.27 16.6 16.4 -0.330 (-1.97%) 895,800
22 Jan 2020 SGD 16.73 16.35 16.36 16.73 +0.400 (+2.45%) 1,211,400
21 Jan 2020 SGD 16.54 16.29 16.52 16.33 -0.300 (-1.80%) 796,800
20 Jan 2020 SGD 16.7 16.58 16.7 16.63 -0.010 (-0.06%) 411,800
17 Jan 2020 SGD 16.69 16.52 16.65 16.64 +0.060 (+0.36%) 718,000
16 Jan 2020 SGD 16.62 16.43 16.46 16.58 +0.070 (+0.42%) 764,788
15 Jan 2020 SGD 16.7 16.46 16.55 16.51 -0.100 (-0.60%) 561,900
14 Jan 2020 SGD 16.68 16.46 16.65 16.61 +0.070 (+0.42%) 754,200
13 Jan 2020 SGD 16.65 16.48 16.5 16.54 +0.040 (+0.24%) 554,100
10 Jan 2020 SGD 16.58 16.33 16.33 16.5 +0.090 (+0.55%) 650,300