Venture Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	3.200	3.220	3.180	3.220	3.005	28,936
2025-08-01	3.260	3.260	3.200	3.200	2.986	107,116
2025-07-31	3.240	3.260	3.240	3.260	3.042	68,575
2025-07-30	3.120	3.140	3.120	3.140	2.930	29,085
2025-07-29	3.140	3.140	3.120	3.140	2.930	62,924
2025-07-25	3.160	3.160	3.140	3.160	2.949	6,226
2025-07-24	3.160	3.160	3.140	3.160	2.949	24,168
2025-07-23	3.140	3.160	3.140	3.160	2.949	9,028
2025-07-22	3.140	3.160	3.140	3.160	2.949	10,576
2025-07-21	3.140	3.180	3.140	3.160	2.949	25,237
2025-07-18	3.120	3.140	3.120	3.140	2.930	21,013
2025-07-17	3.100	3.140	3.100	3.140	2.930	35,922
2025-07-16	3.120	3.160	3.120	3.120	2.912	18,548
2025-07-15	3.120	3.120	3.080	3.100	2.893	16,875
2025-07-14	3.060	3.100	3.060	3.100	2.893	79,793
2025-07-11	3.040	3.040	3.020	3.040	2.837	49,215
2025-07-09	3.000	3.020	3.000	3.000	2.800	64,164
2025-07-08	2.980	3.000	2.980	3.000	2.800	350
2025-07-07	2.980	3.000	2.960	3.000	2.800	4,208
2025-07-04	3.000	3.000	2.960	2.960	2.762	10,006
2025-07-03	3.000	3.000	3.000	3.000	2.800	23,090
2025-07-02	2.980	3.000	2.960	2.980	2.781	11,217
2025-07-01	2.940	2.980	2.940	2.980	2.781	22,537
2025-06-30	2.900	2.940	2.900	2.920	2.725	3,368
2025-06-27	2.900	2.940	2.900	2.940	2.744	68,828
2025-06-26	2.900	2.920	2.880	2.880	2.688	16,569
2025-06-25	2.880	2.900	2.860	2.880	2.688	11,312
2025-06-24	2.860	2.900	2.860	2.880	2.688	35,071
2025-06-23	2.860	2.880	2.840	2.860	2.669	21,542
2025-06-20	2.860	2.880	2.840	2.860	2.669	19,779
2025-06-19	2.880	2.920	2.860	2.860	2.669	54,878
2025-06-18	2.940	2.940	2.880	2.880	2.688	28,974
2025-06-17	2.920	2.960	2.920	2.940	2.744	76,330
2025-06-16	2.900	2.900	2.880	2.880	2.688	219,250
2025-06-13	2.880	2.900	2.880	2.880	2.688	10,109
2025-06-12	2.900	2.900	2.880	2.900	2.706	99,009
2025-06-11	2.860	2.920	2.860	2.900	2.706	215,633
2025-06-10	2.840	2.860	2.820	2.820	2.632	939
2025-06-09	2.840	2.860	2.840	2.860	2.669	3,868
2025-06-06	2.840	2.840	2.820	2.840	2.650	4,749
2025-06-05	2.820	2.820	2.820	2.820	2.632	12,731
2025-06-04	2.800	2.820	2.780	2.820	2.632	26,520
2025-05-30	2.820	2.840	2.820	2.840	2.650	7,149
2025-05-29	2.800	2.820	2.800	2.800	2.613	19,316
2025-05-28	2.800	2.820	2.780	2.820	2.632	19,768
2025-05-27	2.800	2.800	2.780	2.800	2.613	96,100
2025-05-26	2.800	2.820	2.800	2.800	2.613	655,012
2025-05-23	2.820	2.820	2.780	2.800	2.613	10,098
2025-05-22	2.820	2.820	2.780	2.800	2.613	27,088
2025-05-21	2.860	2.860	2.820	2.840	2.650	676,695
2025-05-20	2.900	2.900	2.860	2.860	2.669	9,037
2025-05-19	2.920	2.940	2.900	2.920	2.725	3,950
2025-05-16	2.900	2.940	2.880	2.940	2.744	20,284
2025-05-15	2.920	2.920	2.860	2.860	2.669	33,020
2025-05-14	2.880	2.900	2.880	2.900	2.706	51,196
2025-05-13	2.860	2.880	2.840	2.860	2.669	101,783
2025-05-09	2.800	2.820	2.800	2.800	2.613	14,063
2025-05-08	2.820	2.820	2.780	2.820	2.632	58,650
2025-05-07	2.860	2.880	2.800	2.840	2.650	63,823
2025-05-06	2.800	2.860	2.800	2.840	2.650	33,952

← NewerPage 6 of 11 · 646 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.