Venture Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.120	4.120	4.120	4.120	3.929	0
2026-04-30	4.160	4.160	4.120	4.120	3.929	157,408
2026-04-29	4.160	4.180	4.140	4.140	3.948	29,324
2026-04-28	4.180	4.200	4.160	4.160	3.967	14,702
2026-04-27	4.120	4.160	4.100	4.100	3.910	212,313
2026-04-24	4.120	4.140	4.120	4.120	3.929	27,696
2026-04-23	4.160	4.160	4.120	4.120	3.929	64,494
2026-04-22	4.160	4.180	4.160	4.160	3.967	7,775
2026-04-21	4.120	4.160	4.120	4.140	3.948	3,855
2026-04-20	4.140	4.140	4.100	4.100	3.910	2,667
2026-04-17	4.140	4.140	4.080	4.120	3.929	22,750
2026-04-16	4.060	4.100	4.060	4.080	3.891	61,054
2026-04-10	3.980	4.020	3.980	4.020	3.834	40,941
2026-04-09	3.960	3.960	3.960	3.960	3.777	6
2026-04-08	3.960	3.960	3.940	3.960	3.777	34,320
2026-04-07	3.900	3.940	3.880	3.900	3.719	11,165
2026-04-03	3.880	3.900	3.880	3.880	3.700	3,683
2026-04-02	3.920	3.920	3.880	3.880	3.700	28,457
2026-04-01	3.980	3.980	3.940	3.940	3.758	13,556
2026-03-31	3.980	3.980	3.940	3.960	3.777	4,584
2026-03-30	3.980	4.000	3.980	4.000	3.815	2,221
2026-03-27	4.040	4.040	4.000	4.020	3.834	3,275
2026-03-26	4.040	4.080	4.040	4.040	3.853	10,024
2026-03-25	4.000	4.040	3.980	4.040	3.853	18,850
2026-03-24	3.980	3.980	3.980	3.980	3.796	21,500
2026-03-23	4.000	4.000	3.960	3.980	3.796	31,227
2026-03-20	4.100	4.120	4.060	4.060	3.872	106,903
2026-03-19	4.060	4.060	4.000	4.000	3.815	15,049
2026-03-18	4.100	4.100	4.060	4.060	3.872	69,128
2026-03-17	4.000	4.060	4.000	4.060	3.872	79,734
2026-03-16	3.980	4.000	3.980	4.000	3.815	2,644
2026-03-13	3.940	3.960	3.940	3.960	3.777	2,488
2026-03-12	3.880	3.920	3.880	3.900	3.719	10,753
2026-03-11	3.900	3.920	3.860	3.900	3.719	17,958
2026-03-10	3.800	3.880	3.800	3.880	3.700	43,396
2026-03-09	3.780	3.800	3.740	3.780	3.605	71,563
2026-03-06	3.820	3.880	3.800	3.880	3.700	24,407
2026-03-05	3.780	3.840	3.780	3.820	3.643	58,811
2026-03-04	3.780	3.820	3.740	3.740	3.567	27,691
2026-03-02	3.740	3.820	3.740	3.780	3.605	60,525
2026-02-27	3.960	3.960	3.820	3.820	3.643	262,933
2026-02-26	4.140	4.180	4.140	4.160	3.967	6,688
2026-02-25	4.160	4.180	4.140	4.140	3.948	49,521
2026-02-24	4.140	4.140	4.080	4.140	3.948	18,120
2026-02-23	4.060	4.060	4.040	4.060	3.872	11,374
2026-02-20	4.080	4.080	4.000	4.000	3.815	56,564
2026-02-19	4.120	4.120	4.080	4.080	3.891	2,412
2026-02-18	4.080	4.080	4.040	4.040	3.853	2,333
2026-02-17	4.060	4.080	4.040	4.080	3.891	6,165
2026-02-16	4.060	4.060	4.040	4.040	3.853	322
2026-02-13	4.060	4.060	4.020	4.040	3.853	3,582
2026-02-12	4.060	4.100	4.060	4.080	3.891	33,071
2026-02-11	4.120	4.140	4.100	4.100	3.910	55,382
2026-02-10	4.100	4.120	4.080	4.100	3.910	5,852
2026-02-09	4.080	4.100	4.080	4.080	3.891	5,717
2026-02-06	4.080	4.100	4.060	4.080	3.891	4,237
2026-02-05	4.120	4.120	4.060	4.100	3.910	18,678
2026-02-04	4.040	4.060	4.040	4.060	3.872	4,924
2026-02-03	3.980	4.040	3.980	4.040	3.853	14,229
2026-02-02	4.020	4.020	3.940	3.940	3.758	133,838

← NewerPage 3 of 5 · 249 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.