Venture Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.140	4.140	4.100	4.120	4.120	55,652
2026-10-15	4.160	4.160	4.120	4.140	4.140	10,975
2026-10-14	4.240	4.240	4.200	4.220	4.220	3,774
2026-10-12	4.240	4.300	4.240	4.300	4.300	3,216
2026-10-09	4.260	4.260	4.240	4.260	4.260	5,270
2026-10-08	4.340	4.340	4.260	4.300	4.300	26,674
2026-10-07	4.400	4.400	4.340	4.380	4.380	1,617
2026-10-06	4.380	4.400	4.380	4.380	4.380	46,286
2026-10-05	4.380	4.460	4.380	4.440	4.440	35,224
2026-10-02	4.300	4.320	4.300	4.320	4.320	6,650
2026-10-01	4.300	4.340	4.300	4.320	4.320	7,617
2026-09-30	4.320	4.320	4.280	4.280	4.280	14,487
2026-09-29	4.380	4.380	4.380	4.380	4.380	400
2026-09-28	4.360	4.360	4.340	4.360	4.360	3,030
2026-09-25	4.380	4.380	4.340	4.340	4.340	25,702
2026-09-24	4.420	4.420	4.380	4.380	4.380	2,961
2026-09-23	4.360	4.400	4.320	4.320	4.320	19,411
2026-09-22	4.340	4.340	4.300	4.300	4.300	2,367
2026-09-21	4.320	4.320	4.280	4.300	4.300	17,138
2026-09-18	4.380	4.400	4.340	4.360	4.360	9,488
2026-09-17	4.420	4.420	4.400	4.420	4.420	3,712
2026-09-16	4.340	4.420	4.340	4.400	4.400	169
2026-09-15	4.380	4.380	4.360	4.380	4.380	1,100
2026-09-14	4.400	4.420	4.400	4.400	4.400	8,168
2026-09-11	4.360	4.360	4.320	4.360	4.360	771
2026-09-10	4.360	4.380	4.360	4.380	4.380	26,220
2026-09-09	4.360	4.360	4.340	4.340	4.340	1,405
2026-09-08	4.360	4.360	4.320	4.360	4.360	23,667
2026-09-07	4.380	4.400	4.380	4.380	4.380	14,956
2026-09-04	4.320	4.360	4.320	4.340	4.340	224
2026-09-03	4.340	4.360	4.300	4.300	4.300	5,841
2026-09-02	4.400	4.400	4.340	4.340	4.340	2,210
2026-09-01	4.380	4.380	4.360	4.360	4.360	902
2026-08-31	4.320	4.400	4.320	4.380	4.380	16,579
2026-08-28	4.400	4.420	4.380	4.400	4.323	2,888
2026-08-27	4.420	4.440	4.380	4.380	4.304	18,028
2026-08-26	4.320	4.340	4.300	4.340	4.264	4,614
2026-08-25	4.300	4.340	4.280	4.320	4.245	10,549
2026-08-24	4.340	4.340	4.300	4.300	4.225	12,360
2026-08-21	4.360	4.360	4.340	4.360	4.284	2,437
2026-08-20	4.400	4.400	4.380	4.380	4.304	15,161
2026-08-19	4.360	4.380	4.360	4.380	4.304	26,460
2026-08-18	4.400	4.400	4.360	4.360	4.284	74,258
2026-08-17	4.440	4.440	4.380	4.400	4.323	68,641
2026-08-14	4.380	4.380	4.340	4.360	4.284	78,718
2026-08-13	4.400	4.400	4.360	4.360	4.284	113,214
2026-08-12	4.420	4.420	4.420	4.420	4.343	0
2026-08-11	4.440	4.440	4.400	4.420	4.343	59,596
2026-08-10	4.460	4.460	4.360	4.400	4.323	77,959
2026-08-07	4.520	4.520	4.380	4.440	4.363	186,465
2026-08-06	4.220	4.220	4.180	4.180	4.107	15,952
2026-08-05	4.220	4.260	4.220	4.260	4.186	28,212
2026-08-04	4.240	4.240	4.200	4.200	4.127	4,045
2026-08-03	4.160	4.200	4.160	4.160	4.088	15,302
2026-07-31	4.080	4.160	4.080	4.160	4.088	13,142
2026-07-30	4.080	4.080	4.040	4.080	4.009	28,294
2026-07-29	4.180	4.180	4.180	4.180	4.107	0
2026-07-28	4.180	4.180	4.180	4.180	4.107	0
2026-07-27	4.180	4.200	4.180	4.180	4.107	36,344
2026-07-24	4.200	4.260	4.200	4.260	4.186	5,034

Page 1 of 3 · 129 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.