Venture Corporation (V03.SI) Historical Stock Prices

Venture Corporation Limited (V03.SI), daily historical prices. Prices in SGD.
Date	Open	High	Low	Close		Volume
May 11, 2026	18.22	18.22	17.85	18.01	17.69	635,600
May 8, 2026	18.39	18.47	17.79	18.23	17.91	1,596,400
May 7, 2026	18.35	18.75	18.20	18.65	18.32	2,209,300
May 6, 2026	17.03	18.38	16.97	18.28	17.96	5,052,300
May 5, 2026	16.69	16.69	16.24	16.48	16.19	1,178,700
May 4, 2026	16.50	17.10	16.49	17.09	16.30	2,230,000
Apr 30, 2026	16.25	16.30	16.15	16.20	15.45	888,600
Apr 29, 2026	16.35	16.36	16.19	16.27	15.51	621,200
Apr 28, 2026	16.40	16.68	16.27	16.35	15.59	902,500
Apr 27, 2026	16.33	16.49	16.23	16.25	15.50	634,900
Apr 24, 2026	16.27	16.45	16.20	16.31	15.55	816,500
Apr 23, 2026	16.57	16.57	16.27	16.34	15.58	502,000
Apr 22, 2026	16.49	16.59	16.42	16.56	15.79	492,900
Apr 21, 2026	16.26	16.49	16.26	16.46	15.70	558,000
Apr 20, 2026	16.29	16.39	16.25	16.31	15.55	432,400
Apr 17, 2026	16.35	16.40	16.26	16.39	15.63	819,800
Apr 16, 2026	16.20	16.33	16.05	16.30	15.54	755,400
Apr 15, 2026	16.23	16.30	16.12	16.18	15.43	560,100
Apr 14, 2026	16.05	16.25	16.03	16.16	15.41	680,200
Apr 13, 2026	15.94	16.03	15.76	16.03	15.29	906,400
Apr 10, 2026	15.69	15.96	15.69	15.95	15.21	915,600
Apr 9, 2026	15.83	15.90	15.60	15.65	14.92	442,100
Apr 8, 2026	15.57	15.80	15.55	15.73	15.00	691,500
Apr 7, 2026	15.50	15.53	15.31	15.46	14.74	441,800
Apr 6, 2026	15.35	15.53	15.35	15.48	14.76	369,100

Historical stock data.