Venture Corporation Limited V03
SGX · Singapur · Elektronik Teknoloji
SGD 16,39+0,16 (+%0,99)
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |