Venture Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.300	4.300	4.280	4.300	4.225	5,537
2026-07-22	4.300	4.340	4.280	4.280	4.206	18,751
2026-07-21	4.260	4.260	4.240	4.240	4.166	163
2026-07-20	4.160	4.200	4.140	4.200	4.127	8,184
2026-07-17	4.220	4.220	4.180	4.180	4.107	47,384
2026-07-16	4.320	4.320	4.280	4.280	4.206	59,657
2026-07-15	4.320	4.360	4.280	4.340	4.264	10,363
2026-07-14	4.320	4.320	4.260	4.320	4.245	50,760
2026-07-13	4.360	4.360	4.320	4.340	4.264	10,636
2026-07-10	4.400	4.400	4.340	4.340	4.264	68,854
2026-07-09	4.360	4.380	4.340	4.360	4.284	51,474
2026-07-08	4.360	4.380	4.340	4.340	4.264	4,590
2026-07-07	4.360	4.360	4.320	4.340	4.264	2,173
2026-07-06	4.340	4.360	4.300	4.300	4.225	78,018
2026-07-03	4.400	4.420	4.360	4.360	4.284	31,832
2026-07-02	4.480	4.480	4.400	4.460	4.382	2,436
2026-07-01	4.420	4.480	4.420	4.480	4.402	69,807
2026-06-30	4.420	4.440	4.380	4.380	4.304	8,977
2026-06-29	4.420	4.420	4.400	4.400	4.323	107,543
2026-06-26	4.460	4.460	4.400	4.420	4.343	3,362
2026-06-25	4.440	4.480	4.440	4.480	4.402	23,107
2026-06-24	4.480	4.480	4.420	4.420	4.343	888
2026-06-23	4.420	4.440	4.420	4.420	4.343	22,084
2026-06-22	4.420	4.440	4.400	4.440	4.363	5,533
2026-06-19	4.440	4.440	4.400	4.420	4.343	11,953
2026-06-18	4.480	4.480	4.460	4.480	4.402	51,365
2026-06-17	4.460	4.480	4.460	4.480	4.402	4,080
2026-06-16	4.480	4.480	4.440	4.460	4.382	2,829
2026-06-15	4.460	4.540	4.460	4.540	4.461	14,111
2026-06-12	4.520	4.520	4.420	4.420	4.343	9,320
2026-06-11	4.460	4.480	4.420	4.480	4.402	9,384
2026-06-10	4.500	4.500	4.460	4.460	4.382	4,451
2026-06-09	4.500	4.500	4.460	4.480	4.402	6,948
2026-06-08	4.520	4.520	4.480	4.520	4.441	19,336
2026-06-05	4.600	4.600	4.560	4.580	4.500	19,592
2026-06-04	4.620	4.660	4.600	4.640	4.559	5,877
2026-06-03	4.680	4.680	4.680	4.680	4.599	0
2026-06-02	4.660	4.680	4.640	4.680	4.599	25,638
2026-06-01	4.600	4.600	4.600	4.600	4.520	0
2026-05-29	4.600	4.620	4.560	4.600	4.520	8,547
2026-05-28	4.560	4.600	4.560	4.580	4.500	9,503
2026-05-27	4.620	4.640	4.600	4.620	4.540	1,278
2026-05-26	4.620	4.620	4.600	4.620	4.540	14,203
2026-05-25	4.620	4.660	4.620	4.660	4.579	27,659
2026-05-22	4.580	4.580	4.560	4.580	4.500	50,091
2026-05-21	4.520	4.560	4.500	4.540	4.461	12,775
2026-05-20	4.420	4.420	4.380	4.400	4.323	19,281
2026-05-19	4.400	4.440	4.380	4.440	4.363	31,618
2026-05-18	4.460	4.460	4.440	4.460	4.382	18,697
2026-05-15	4.600	4.600	4.480	4.480	4.402	84,745
2026-05-14	4.600	4.660	4.600	4.620	4.540	7,672
2026-05-13	4.600	4.700	4.600	4.700	4.618	46,937
2026-05-12	4.600	4.600	4.560	4.580	4.500	12,612
2026-05-11	4.640	4.640	4.600	4.620	4.540	36,162
2026-05-08	4.560	4.660	4.520	4.660	4.579	26,536
2026-05-07	4.700	4.760	4.680	4.720	4.638	61,263
2026-05-06	4.600	4.700	4.600	4.640	4.559	766,000
2026-05-05	4.160	4.240	4.140	4.220	4.147	60,054
2026-05-04	4.120	4.120	4.120	4.120	3.929	0
2026-05-01	4.120	4.120	4.120	4.120	3.929	0

← NewerPage 2 of 11 · 645 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0766 SGD
2026-05-05	0.1212 SGD
2025-09-01	0.0743 SGD
2025-05-06	0.1238 SGD
2024-08-30	0.0622 SGD
2024-05-07	0.2469 SGD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.