Venture Corporation Limited V03

SGX · Singapore · Electronic Technology

SGD 16.39+0.16 (+0.99%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 16.39	+0.99%	SGD 16.30	SGD 16.48	SGD 16.20	791.80K
2026-09-30	SGD 16.23	-2.81%	SGD 16.60	SGD 16.62	SGD 16.19	1.60M
2026-09-29	SGD 16.70	+0.72%	SGD 16.51	SGD 16.73	SGD 16.48	644.20K
2026-09-28	SGD 16.58	-0.84%	SGD 16.66	SGD 16.77	SGD 16.52	588.30K
2026-09-25	SGD 16.72	-0.30%	SGD 16.80	SGD 16.80	SGD 16.63	815.00K
2026-09-24	SGD 16.77	+0.72%	SGD 16.60	SGD 16.92	SGD 16.58	1.16M
2026-09-23	SGD 16.65	+0.91%	SGD 16.50	SGD 16.94	SGD 16.50	911.10K
2026-09-22	SGD 16.50	+0.43%	SGD 16.51	SGD 16.59	SGD 16.42	1.02M
2026-09-21	SGD 16.43	-0.42%	SGD 16.51	SGD 16.62	SGD 16.35	847.10K
2026-09-18	SGD 16.50	-2.31%	SGD 16.80	SGD 16.85	SGD 16.50	2.09M
2026-09-17	SGD 16.89	+0.90%	SGD 16.84	SGD 17.04	SGD 16.80	1.05M
2026-09-16	SGD 16.74	+0.60%	SGD 16.73	SGD 16.81	SGD 16.47	1.18M
2026-09-15	SGD 16.64	-0.89%	SGD 16.81	SGD 16.81	SGD 16.56	646.40K
2026-09-14	SGD 16.79	+0.72%	SGD 16.76	SGD 17.08	SGD 16.45	836.00K
2026-09-11	SGD 16.67	-0.42%	SGD 16.70	SGD 16.70	SGD 16.53	280.40K
2026-09-10	SGD 16.74	0.00%	SGD 16.74	SGD 16.76	SGD 16.55	611.70K
2026-09-09	SGD 16.74	+0.48%	SGD 16.64	SGD 16.74	SGD 16.46	1.07M
2026-09-08	SGD 16.66	-1.48%	SGD 16.90	SGD 16.90	SGD 16.51	748.10K
2026-09-07	SGD 16.91	+1.14%	SGD 16.80	SGD 16.97	SGD 16.74	433.80K
2026-09-04	SGD 16.72	+0.48%	SGD 16.65	SGD 16.72	SGD 16.60	621.80K
2026-09-03	SGD 16.64	-0.18%	SGD 16.67	SGD 16.74	SGD 16.57	483.20K
2026-09-02	SGD 16.67	-0.12%	SGD 16.65	SGD 16.94	SGD 16.58	494.50K
2026-09-01	SGD 16.69	-1.13%	SGD 16.88	SGD 16.93	SGD 16.63	607.50K
2026-08-31	SGD 16.88	-0.53%	SGD 16.67	SGD 16.88	SGD 16.41	742.30K
2026-08-28	SGD 16.97	-0.64%	SGD 17.12	SGD 17.14	SGD 16.88	800.50K
2026-08-27	SGD 17.08	+1.67%	SGD 16.75	SGD 17.14	SGD 16.73	1.25M
2026-08-26	SGD 16.80	+0.24%	SGD 16.77	SGD 16.82	SGD 16.64	473.30K
2026-08-25	SGD 16.76	+0.24%	SGD 16.66	SGD 16.76	SGD 16.56	603.10K
2026-08-24	SGD 16.72	-1.07%	SGD 16.90	SGD 17.00	SGD 16.68	603.00K
2026-08-21	SGD 16.90	-0.35%	SGD 16.90	SGD 16.94	SGD 16.77	446.00K
2026-08-20	SGD 16.96	+0.36%	SGD 16.84	SGD 17.02	SGD 16.80	511.60K
2026-08-19	SGD 16.90	-0.88%	SGD 17.00	SGD 17.00	SGD 16.72	688.80K
2026-08-18	SGD 17.05	-0.18%	SGD 17.08	SGD 17.14	SGD 16.95	759.00K
2026-08-17	SGD 17.08	+1.07%	SGD 16.95	SGD 17.10	SGD 16.87	490.60K
2026-08-14	SGD 16.90	+0.12%	SGD 16.93	SGD 17.00	SGD 16.81	735.40K
2026-08-13	SGD 16.88	-0.12%	SGD 16.98	SGD 17.18	SGD 16.86	1.33M
2026-08-12	SGD 16.90	-1.00%	SGD 17.09	SGD 17.09	SGD 16.80	1.22M
2026-08-11	SGD 17.07	-0.70%	SGD 17.17	SGD 17.19	SGD 16.69	1.31M
2026-08-07	SGD 17.19	+6.05%	SGD 16.70	SGD 17.60	SGD 16.64	2.58M
2026-08-06	SGD 16.21	-1.04%	SGD 16.39	SGD 16.40	SGD 16.12	551.50K
2026-08-05	SGD 16.38	+0.92%	SGD 16.23	SGD 16.40	SGD 16.12	718.70K
2026-08-04	SGD 16.23	+1.37%	SGD 16.04	SGD 16.30	SGD 16.00	805.90K
2026-08-03	SGD 16.01	+0.13%	SGD 15.99	SGD 16.11	SGD 15.72	1.06M
2026-07-31	SGD 15.99	+2.76%	SGD 15.80	SGD 16.01	SGD 15.64	1.62M
2026-07-30	SGD 15.56	-0.95%	SGD 15.69	SGD 15.69	SGD 15.51	796.20K
2026-07-29	SGD 15.71	-1.01%	SGD 15.98	SGD 15.98	SGD 15.65	975.70K
2026-07-28	SGD 15.87	-1.49%	SGD 16.00	SGD 16.01	SGD 15.85	850.80K
2026-07-27	SGD 16.11	-0.56%	SGD 16.20	SGD 16.20	SGD 15.85	669.50K
2026-07-24	SGD 16.20	-1.10%	SGD 16.20	SGD 16.25	SGD 16.07	505.50K
2026-07-23	SGD 16.38	-0.79%	SGD 16.52	SGD 16.52	SGD 16.26	639.00K
2026-07-22	SGD 16.51	+0.98%	SGD 16.41	SGD 16.65	SGD 16.36	840.40K
2026-07-21	SGD 16.35	+1.93%	SGD 15.98	SGD 16.35	SGD 15.98	695.20K
2026-07-20	SGD 16.04	-0.12%	SGD 16.05	SGD 16.15	SGD 15.96	591.14K
2026-07-17	SGD 16.06	-1.95%	SGD 16.35	SGD 16.35	SGD 16.00	886.20K
2026-07-16	SGD 16.38	-2.03%	SGD 16.69	SGD 16.69	SGD 16.37	840.60K
2026-07-15	SGD 16.72	+0.91%	SGD 16.58	SGD 16.72	SGD 16.51	583.10K
2026-07-14	SGD 16.57	-1.43%	SGD 16.80	SGD 16.80	SGD 16.46	960.00K
2026-07-13	SGD 16.81	-0.77%	SGD 16.94	SGD 16.94	SGD 16.71	630.00K
2026-07-10	SGD 16.94	+0.06%	SGD 16.86	SGD 17.12	SGD 16.85	946.13K
2026-07-09	SGD 16.93	+1.44%	SGD 16.70	SGD 16.93	SGD 16.70	842.50K
2026-07-08	SGD 16.69	-0.77%	SGD 16.82	SGD 16.95	SGD 16.69	1.40M
2026-07-07	SGD 16.82	-0.12%	SGD 16.84	SGD 16.90	SGD 16.76	756.50K
2026-07-06	SGD 16.84	-1.29%	SGD 17.05	SGD 17.05	SGD 16.73	1.13M
2026-07-03	SGD 17.06	-1.27%	SGD 17.25	SGD 17.25	SGD 16.98	988.40K
2026-07-02	SGD 17.28	-0.40%	SGD 17.44	SGD 17.53	SGD 17.11	877.70K
2026-07-01	SGD 17.35	+1.40%	SGD 17.10	SGD 17.45	SGD 17.01	724.10K
2026-06-30	SGD 17.11	-0.29%	SGD 17.17	SGD 17.21	SGD 16.97	832.40K
2026-06-29	SGD 17.16	+0.35%	SGD 17.10	SGD 17.16	SGD 16.91	689.90K
2026-06-26	SGD 17.10	-1.44%	SGD 17.39	SGD 17.39	SGD 17.06	904.40K
2026-06-25	SGD 17.35	+0.99%	SGD 17.25	SGD 17.42	SGD 17.24	942.20K
2026-06-24	SGD 17.18	-0.06%	SGD 17.25	SGD 17.46	SGD 17.13	630.80K
2026-06-23	SGD 17.19	-1.21%	SGD 17.40	SGD 17.50	SGD 17.13	1.29M
2026-06-22	SGD 17.40	+1.34%	SGD 17.42	SGD 17.57	SGD 17.25	903.90K
2026-06-19	SGD 17.17	-2.61%	SGD 17.64	SGD 17.66	SGD 17.17	1.92M
2026-06-18	SGD 17.63	-0.51%	SGD 17.64	SGD 17.72	SGD 17.45	836.70K
2026-06-17	SGD 17.72	+0.68%	SGD 17.45	SGD 17.73	SGD 17.39	846.90K
2026-06-16	SGD 17.60	-1.07%	SGD 17.69	SGD 17.80	SGD 17.50	474.80K
2026-06-15	SGD 17.79	+1.95%	SGD 17.50	SGD 17.82	SGD 17.38	1.67M
2026-06-12	SGD 17.45	+0.29%	SGD 17.60	SGD 17.72	SGD 17.38	1.07M
2026-06-11	SGD 17.40	-0.51%	SGD 17.39	SGD 17.49	SGD 17.12	1.15M
2026-06-10	SGD 17.49	-0.06%	SGD 17.54	SGD 17.63	SGD 17.39	1.55M
2026-06-09	SGD 17.50	-0.46%	SGD 17.62	SGD 17.66	SGD 17.44	1.12M
2026-06-08	SGD 17.58	-1.68%	SGD 17.71	SGD 17.76	SGD 17.52	1.01M
2026-06-05	SGD 17.88	-1.22%	SGD 18.00	SGD 18.08	SGD 17.84	774.40K
2026-06-04	SGD 18.10	-0.88%	SGD 18.26	SGD 18.33	SGD 18.08	716.30K
2026-06-03	SGD 18.26	-0.54%	SGD 18.36	SGD 18.38	SGD 18.13	1.04M
2026-06-02	SGD 18.36	+2.00%	SGD 18.00	SGD 18.40	SGD 17.81	1.52M
2026-05-29	SGD 18.00	+0.95%	SGD 17.84	SGD 18.05	SGD 17.83	1.01M
2026-05-28	SGD 17.83	-1.00%	SGD 18.15	SGD 18.24	SGD 17.73	973.50K
2026-05-27	SGD 18.01	0.00%	SGD 18.01	SGD 18.01	SGD 18.01	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 16.39	+0.99%	SGD 16.30	SGD 16.48	SGD 16.20	791.80K
2026-09-30	SGD 16.23	-2.81%	SGD 16.60	SGD 16.62	SGD 16.19	1.60M
2026-09-29	SGD 16.70	+0.72%	SGD 16.51	SGD 16.73	SGD 16.48	644.20K
2026-09-28	SGD 16.58	-0.84%	SGD 16.66	SGD 16.77	SGD 16.52	588.30K
2026-09-25	SGD 16.72	-0.30%	SGD 16.80	SGD 16.80	SGD 16.63	815.00K
2026-09-24	SGD 16.77	+0.72%	SGD 16.60	SGD 16.92	SGD 16.58	1.16M
2026-09-23	SGD 16.65	+0.91%	SGD 16.50	SGD 16.94	SGD 16.50	911.10K
2026-09-22	SGD 16.50	+0.43%	SGD 16.51	SGD 16.59	SGD 16.42	1.02M
2026-09-21	SGD 16.43	-0.42%	SGD 16.51	SGD 16.62	SGD 16.35	847.10K
2026-09-18	SGD 16.50	-2.31%	SGD 16.80	SGD 16.85	SGD 16.50	2.09M
2026-09-17	SGD 16.89	+0.90%	SGD 16.84	SGD 17.04	SGD 16.80	1.05M
2026-09-16	SGD 16.74	+0.60%	SGD 16.73	SGD 16.81	SGD 16.47	1.18M
2026-09-15	SGD 16.64	-0.89%	SGD 16.81	SGD 16.81	SGD 16.56	646.40K
2026-09-14	SGD 16.79	+0.72%	SGD 16.76	SGD 17.08	SGD 16.45	836.00K
2026-09-11	SGD 16.67	-0.42%	SGD 16.70	SGD 16.70	SGD 16.53	280.40K
2026-09-10	SGD 16.74	0.00%	SGD 16.74	SGD 16.76	SGD 16.55	611.70K
2026-09-09	SGD 16.74	+0.48%	SGD 16.64	SGD 16.74	SGD 16.46	1.07M
2026-09-08	SGD 16.66	-1.48%	SGD 16.90	SGD 16.90	SGD 16.51	748.10K
2026-09-07	SGD 16.91	+1.14%	SGD 16.80	SGD 16.97	SGD 16.74	433.80K
2026-09-04	SGD 16.72	+0.48%	SGD 16.65	SGD 16.72	SGD 16.60	621.80K
2026-09-03	SGD 16.64	-0.18%	SGD 16.67	SGD 16.74	SGD 16.57	483.20K
2026-09-02	SGD 16.67	-0.12%	SGD 16.65	SGD 16.94	SGD 16.58	494.50K
2026-09-01	SGD 16.69	-1.13%	SGD 16.88	SGD 16.93	SGD 16.63	607.50K
2026-08-31	SGD 16.88	-0.53%	SGD 16.67	SGD 16.88	SGD 16.41	742.30K
2026-08-28	SGD 16.97	-0.64%	SGD 17.12	SGD 17.14	SGD 16.88	800.50K
2026-08-27	SGD 17.08	+1.67%	SGD 16.75	SGD 17.14	SGD 16.73	1.25M
2026-08-26	SGD 16.80	+0.24%	SGD 16.77	SGD 16.82	SGD 16.64	473.30K
2026-08-25	SGD 16.76	+0.24%	SGD 16.66	SGD 16.76	SGD 16.56	603.10K
2026-08-24	SGD 16.72	-1.07%	SGD 16.90	SGD 17.00	SGD 16.68	603.00K
2026-08-21	SGD 16.90	-0.35%	SGD 16.90	SGD 16.94	SGD 16.77	446.00K
2026-08-20	SGD 16.96	+0.36%	SGD 16.84	SGD 17.02	SGD 16.80	511.60K
2026-08-19	SGD 16.90	-0.88%	SGD 17.00	SGD 17.00	SGD 16.72	688.80K
2026-08-18	SGD 17.05	-0.18%	SGD 17.08	SGD 17.14	SGD 16.95	759.00K
2026-08-17	SGD 17.08	+1.07%	SGD 16.95	SGD 17.10	SGD 16.87	490.60K
2026-08-14	SGD 16.90	+0.12%	SGD 16.93	SGD 17.00	SGD 16.81	735.40K
2026-08-13	SGD 16.88	-0.12%	SGD 16.98	SGD 17.18	SGD 16.86	1.33M
2026-08-12	SGD 16.90	-1.00%	SGD 17.09	SGD 17.09	SGD 16.80	1.22M
2026-08-11	SGD 17.07	-0.70%	SGD 17.17	SGD 17.19	SGD 16.69	1.31M
2026-08-07	SGD 17.19	+6.05%	SGD 16.70	SGD 17.60	SGD 16.64	2.58M
2026-08-06	SGD 16.21	-1.04%	SGD 16.39	SGD 16.40	SGD 16.12	551.50K
2026-08-05	SGD 16.38	+0.92%	SGD 16.23	SGD 16.40	SGD 16.12	718.70K
2026-08-04	SGD 16.23	+1.37%	SGD 16.04	SGD 16.30	SGD 16.00	805.90K
2026-08-03	SGD 16.01	+0.13%	SGD 15.99	SGD 16.11	SGD 15.72	1.06M
2026-07-31	SGD 15.99	+2.76%	SGD 15.80	SGD 16.01	SGD 15.64	1.62M
2026-07-30	SGD 15.56	-0.95%	SGD 15.69	SGD 15.69	SGD 15.51	796.20K
2026-07-29	SGD 15.71	-1.01%	SGD 15.98	SGD 15.98	SGD 15.65	975.70K
2026-07-28	SGD 15.87	-1.49%	SGD 16.00	SGD 16.01	SGD 15.85	850.80K
2026-07-27	SGD 16.11	-0.56%	SGD 16.20	SGD 16.20	SGD 15.85	669.50K
2026-07-24	SGD 16.20	-1.10%	SGD 16.20	SGD 16.25	SGD 16.07	505.50K
2026-07-23	SGD 16.38	-0.79%	SGD 16.52	SGD 16.52	SGD 16.26	639.00K
2026-07-22	SGD 16.51	+0.98%	SGD 16.41	SGD 16.65	SGD 16.36	840.40K
2026-07-21	SGD 16.35	+1.93%	SGD 15.98	SGD 16.35	SGD 15.98	695.20K
2026-07-20	SGD 16.04	-0.12%	SGD 16.05	SGD 16.15	SGD 15.96	591.14K
2026-07-17	SGD 16.06	-1.95%	SGD 16.35	SGD 16.35	SGD 16.00	886.20K
2026-07-16	SGD 16.38	-2.03%	SGD 16.69	SGD 16.69	SGD 16.37	840.60K
2026-07-15	SGD 16.72	+0.91%	SGD 16.58	SGD 16.72	SGD 16.51	583.10K
2026-07-14	SGD 16.57	-1.43%	SGD 16.80	SGD 16.80	SGD 16.46	960.00K
2026-07-13	SGD 16.81	-0.77%	SGD 16.94	SGD 16.94	SGD 16.71	630.00K
2026-07-10	SGD 16.94	+0.06%	SGD 16.86	SGD 17.12	SGD 16.85	946.13K
2026-07-09	SGD 16.93	+1.44%	SGD 16.70	SGD 16.93	SGD 16.70	842.50K
2026-07-08	SGD 16.69	-0.77%	SGD 16.82	SGD 16.95	SGD 16.69	1.40M
2026-07-07	SGD 16.82	-0.12%	SGD 16.84	SGD 16.90	SGD 16.76	756.50K
2026-07-06	SGD 16.84	-1.29%	SGD 17.05	SGD 17.05	SGD 16.73	1.13M
2026-07-03	SGD 17.06	-1.27%	SGD 17.25	SGD 17.25	SGD 16.98	988.40K
2026-07-02	SGD 17.28	-0.40%	SGD 17.44	SGD 17.53	SGD 17.11	877.70K
2026-07-01	SGD 17.35	+1.40%	SGD 17.10	SGD 17.45	SGD 17.01	724.10K
2026-06-30	SGD 17.11	-0.29%	SGD 17.17	SGD 17.21	SGD 16.97	832.40K
2026-06-29	SGD 17.16	+0.35%	SGD 17.10	SGD 17.16	SGD 16.91	689.90K
2026-06-26	SGD 17.10	-1.44%	SGD 17.39	SGD 17.39	SGD 17.06	904.40K
2026-06-25	SGD 17.35	+0.99%	SGD 17.25	SGD 17.42	SGD 17.24	942.20K
2026-06-24	SGD 17.18	-0.06%	SGD 17.25	SGD 17.46	SGD 17.13	630.80K
2026-06-23	SGD 17.19	-1.21%	SGD 17.40	SGD 17.50	SGD 17.13	1.29M
2026-06-22	SGD 17.40	+1.34%	SGD 17.42	SGD 17.57	SGD 17.25	903.90K
2026-06-19	SGD 17.17	-2.61%	SGD 17.64	SGD 17.66	SGD 17.17	1.92M
2026-06-18	SGD 17.63	-0.51%	SGD 17.64	SGD 17.72	SGD 17.45	836.70K
2026-06-17	SGD 17.72	+0.68%	SGD 17.45	SGD 17.73	SGD 17.39	846.90K
2026-06-16	SGD 17.60	-1.07%	SGD 17.69	SGD 17.80	SGD 17.50	474.80K
2026-06-15	SGD 17.79	+1.95%	SGD 17.50	SGD 17.82	SGD 17.38	1.67M
2026-06-12	SGD 17.45	+0.29%	SGD 17.60	SGD 17.72	SGD 17.38	1.07M
2026-06-11	SGD 17.40	-0.51%	SGD 17.39	SGD 17.49	SGD 17.12	1.15M
2026-06-10	SGD 17.49	-0.06%	SGD 17.54	SGD 17.63	SGD 17.39	1.55M
2026-06-09	SGD 17.50	-0.46%	SGD 17.62	SGD 17.66	SGD 17.44	1.12M
2026-06-08	SGD 17.58	-1.68%	SGD 17.71	SGD 17.76	SGD 17.52	1.01M
2026-06-05	SGD 17.88	-1.22%	SGD 18.00	SGD 18.08	SGD 17.84	774.40K
2026-06-04	SGD 18.10	-0.88%	SGD 18.26	SGD 18.33	SGD 18.08	716.30K
2026-06-03	SGD 18.26	-0.54%	SGD 18.36	SGD 18.38	SGD 18.13	1.04M
2026-06-02	SGD 18.36	+2.00%	SGD 18.00	SGD 18.40	SGD 17.81	1.52M
2026-05-29	SGD 18.00	+0.95%	SGD 17.84	SGD 18.05	SGD 17.83	1.01M
2026-05-28	SGD 17.83	-1.00%	SGD 18.15	SGD 18.24	SGD 17.73	973.50K
2026-05-27	SGD 18.01	0.00%	SGD 18.01	SGD 18.01	SGD 18.01	0