SES - Delayed Quote • SGD
Venture Corporation Limited (V03.SI)
As of 4:00 PM GMT+8. Market Open.
Currency in SGD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.39 | 14.48 | 14.35 | 14.45 | 14.45 | 206,400 |
Apr 23, 2024 | 14.10 | 14.35 | 14.08 | 14.32 | 14.32 | 501,500 |
Apr 22, 2024 | 14.09 | 14.19 | 14.03 | 14.10 | 14.10 | 609,300 |
Apr 19, 2024 | 14.20 | 14.20 | 13.91 | 14.05 | 14.05 | 558,300 |
Apr 18, 2024 | 14.21 | 14.29 | 14.13 | 14.13 | 14.13 | 598,100 |
Apr 17, 2024 | 14.25 | 14.31 | 14.19 | 14.21 | 14.21 | 479,700 |
Apr 16, 2024 | 14.40 | 14.44 | 14.19 | 14.25 | 14.25 | 576,900 |
Apr 15, 2024 | 14.50 | 14.53 | 14.41 | 14.51 | 14.51 | 290,000 |
Apr 12, 2024 | 14.59 | 14.62 | 14.53 | 14.53 | 14.53 | 306,100 |
Apr 11, 2024 | 14.60 | 14.70 | 14.50 | 14.59 | 14.59 | 376,100 |
Apr 9, 2024 | 14.50 | 14.74 | 14.46 | 14.65 | 14.65 | 801,400 |
Apr 8, 2024 | 14.48 | 14.50 | 14.37 | 14.49 | 14.49 | 448,100 |
Apr 5, 2024 | 14.21 | 14.37 | 14.20 | 14.35 | 14.35 | 396,900 |
Apr 4, 2024 | 14.38 | 14.39 | 14.23 | 14.27 | 14.27 | 269,500 |
Apr 3, 2024 | 14.20 | 14.40 | 14.20 | 14.35 | 14.35 | 422,100 |
Apr 2, 2024 | 14.20 | 14.29 | 14.17 | 14.29 | 14.29 | 306,700 |
Apr 1, 2024 | 14.27 | 14.28 | 14.11 | 14.13 | 14.13 | 251,100 |
Mar 28, 2024 | 14.24 | 14.37 | 14.20 | 14.27 | 14.27 | 562,500 |
Mar 27, 2024 | 14.20 | 14.24 | 14.19 | 14.20 | 14.20 | 197,600 |
Mar 26, 2024 | 14.20 | 14.21 | 14.12 | 14.17 | 14.17 | 280,800 |
Mar 25, 2024 | 14.12 | 14.26 | 14.10 | 14.18 | 14.18 | 382,800 |
Mar 22, 2024 | 14.06 | 14.12 | 14.01 | 14.12 | 14.12 | 496,700 |
Mar 21, 2024 | 14.06 | 14.06 | 13.99 | 14.00 | 14.00 | 393,000 |
Mar 20, 2024 | 14.01 | 14.09 | 13.97 | 14.01 | 14.01 | 440,600 |
Mar 19, 2024 | 14.01 | 14.10 | 14.01 | 14.03 | 14.03 | 582,200 |
Mar 18, 2024 | 14.02 | 14.08 | 13.99 | 13.99 | 13.99 | 185,200 |
Mar 15, 2024 | 14.00 | 14.15 | 13.99 | 14.02 | 14.02 | 1,559,200 |
Mar 14, 2024 | 14.11 | 14.11 | 13.98 | 14.05 | 14.05 | 437,900 |
Mar 13, 2024 | 14.10 | 14.17 | 14.02 | 14.08 | 14.08 | 341,000 |
Mar 12, 2024 | 14.09 | 14.21 | 14.08 | 14.08 | 14.08 | 226,900 |
Mar 11, 2024 | 14.03 | 14.14 | 14.01 | 14.04 | 14.04 | 298,600 |
Mar 8, 2024 | 14.09 | 14.15 | 14.06 | 14.11 | 14.11 | 287,800 |
Mar 7, 2024 | 14.00 | 14.16 | 13.97 | 14.00 | 14.00 | 382,400 |
Mar 6, 2024 | 14.03 | 14.09 | 13.91 | 14.00 | 14.00 | 1,576,800 |
Mar 5, 2024 | 14.25 | 14.32 | 14.05 | 14.08 | 14.08 | 453,300 |
Mar 4, 2024 | 14.04 | 14.34 | 14.00 | 14.29 | 14.29 | 1,042,600 |
Mar 1, 2024 | 14.01 | 14.18 | 13.93 | 14.00 | 14.00 | 436,900 |
Feb 29, 2024 | 14.00 | 14.07 | 13.88 | 14.00 | 14.00 | 1,374,400 |
Feb 28, 2024 | 14.09 | 14.14 | 13.98 | 14.00 | 14.00 | 700,800 |
Feb 27, 2024 | 14.35 | 14.39 | 14.02 | 14.09 | 14.09 | 956,000 |
Feb 26, 2024 | 13.75 | 14.42 | 13.75 | 14.40 | 14.40 | 1,864,900 |
Feb 23, 2024 | 14.00 | 14.07 | 13.56 | 13.72 | 13.72 | 1,943,500 |
Feb 22, 2024 | 14.09 | 14.13 | 13.99 | 14.10 | 14.10 | 470,000 |
Feb 21, 2024 | 14.00 | 14.12 | 13.97 | 14.04 | 14.04 | 682,300 |
Feb 20, 2024 | 13.92 | 14.05 | 13.91 | 14.01 | 14.01 | 388,000 |
Feb 19, 2024 | 13.99 | 13.99 | 13.83 | 13.88 | 13.88 | 771,200 |
Feb 16, 2024 | 13.90 | 14.03 | 13.89 | 13.99 | 13.99 | 874,600 |
Feb 15, 2024 | 13.80 | 13.90 | 13.64 | 13.88 | 13.88 | 961,800 |
Feb 14, 2024 | 13.68 | 13.74 | 13.56 | 13.69 | 13.69 | 677,000 |
Feb 13, 2024 | 13.87 | 13.87 | 13.67 | 13.71 | 13.71 | 579,200 |
Feb 9, 2024 | 13.82 | 13.95 | 13.77 | 13.80 | 13.80 | 531,400 |
Feb 8, 2024 | 14.10 | 14.14 | 13.84 | 13.86 | 13.86 | 485,100 |
Feb 7, 2024 | 13.90 | 14.10 | 13.90 | 14.07 | 14.07 | 1,190,600 |
Feb 6, 2024 | 13.68 | 13.98 | 13.68 | 13.91 | 13.91 | 820,300 |
Feb 5, 2024 | 13.78 | 13.84 | 13.65 | 13.67 | 13.67 | 607,000 |
Feb 2, 2024 | 13.65 | 13.88 | 13.59 | 13.84 | 13.84 | 1,063,400 |
Feb 1, 2024 | 13.39 | 13.67 | 13.30 | 13.62 | 13.62 | 1,132,000 |
Jan 31, 2024 | 13.52 | 13.55 | 13.25 | 13.41 | 13.41 | 1,945,500 |
Jan 30, 2024 | 13.50 | 13.77 | 13.49 | 13.52 | 13.52 | 1,428,800 |
Jan 29, 2024 | 13.53 | 13.62 | 13.43 | 13.49 | 13.49 | 1,050,500 |
Jan 26, 2024 | 13.71 | 13.80 | 13.39 | 13.48 | 13.48 | 1,569,500 |
Jan 25, 2024 | 13.80 | 13.85 | 13.61 | 13.74 | 13.74 | 782,300 |
Jan 24, 2024 | 13.78 | 13.88 | 13.70 | 13.88 | 13.88 | 493,500 |
Jan 23, 2024 | 13.81 | 13.83 | 13.71 | 13.73 | 13.73 | 732,500 |
Jan 22, 2024 | 13.70 | 13.87 | 13.70 | 13.81 | 13.81 | 625,200 |
Jan 19, 2024 | 13.69 | 13.76 | 13.56 | 13.64 | 13.64 | 590,100 |
Jan 18, 2024 | 13.51 | 13.66 | 13.46 | 13.66 | 13.66 | 660,600 |
Jan 17, 2024 | 13.69 | 13.70 | 13.50 | 13.57 | 13.57 | 728,400 |
Jan 16, 2024 | 13.62 | 13.76 | 13.55 | 13.72 | 13.72 | 443,400 |
Jan 15, 2024 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 441,200 |
Jan 12, 2024 | 13.70 | 13.81 | 13.67 | 13.79 | 13.79 | 768,200 |
Jan 11, 2024 | 13.76 | 13.76 | 13.50 | 13.67 | 13.67 | 572,300 |
Jan 10, 2024 | 13.81 | 13.81 | 13.60 | 13.75 | 13.75 | 646,100 |
Jan 9, 2024 | 13.70 | 13.82 | 13.70 | 13.72 | 13.72 | 495,900 |
Jan 8, 2024 | 13.57 | 13.67 | 13.50 | 13.63 | 13.63 | 785,400 |
Jan 5, 2024 | 13.39 | 13.59 | 13.31 | 13.57 | 13.57 | 417,400 |
Jan 4, 2024 | 13.65 | 13.70 | 13.33 | 13.41 | 13.41 | 1,396,300 |
Jan 3, 2024 | 13.88 | 13.98 | 13.64 | 13.64 | 13.64 | 1,764,700 |
Jan 2, 2024 | 13.65 | 13.94 | 13.65 | 13.94 | 13.94 | 1,212,400 |
Dec 29, 2023 | 13.61 | 13.68 | 13.58 | 13.61 | 13.61 | 449,100 |
Dec 28, 2023 | 13.64 | 13.72 | 13.55 | 13.65 | 13.65 | 586,700 |
Dec 27, 2023 | 13.45 | 13.70 | 13.45 | 13.65 | 13.65 | 710,700 |
Dec 26, 2023 | 13.44 | 13.44 | 13.36 | 13.41 | 13.41 | 126,200 |
Dec 22, 2023 | 13.37 | 13.44 | 13.32 | 13.40 | 13.40 | 522,600 |
Dec 21, 2023 | 13.30 | 13.45 | 13.29 | 13.36 | 13.36 | 646,214 |
Dec 20, 2023 | 13.43 | 13.43 | 13.28 | 13.40 | 13.40 | 761,800 |
Dec 19, 2023 | 13.27 | 13.39 | 13.25 | 13.30 | 13.30 | 571,800 |
Dec 18, 2023 | 12.96 | 13.29 | 12.92 | 13.24 | 13.24 | 1,115,084 |
Dec 15, 2023 | 13.18 | 13.25 | 12.71 | 12.90 | 12.90 | 3,747,600 |
Dec 14, 2023 | 13.15 | 13.21 | 13.06 | 13.15 | 13.15 | 1,070,400 |
Dec 13, 2023 | 13.21 | 13.21 | 13.06 | 13.09 | 13.09 | 433,200 |
Dec 12, 2023 | 13.18 | 13.20 | 13.05 | 13.20 | 13.20 | 1,261,800 |
Dec 11, 2023 | 13.30 | 13.31 | 13.08 | 13.10 | 13.10 | 768,300 |
Dec 8, 2023 | 13.15 | 13.33 | 13.03 | 13.30 | 13.30 | 810,400 |
Dec 7, 2023 | 13.27 | 13.28 | 13.09 | 13.10 | 13.10 | 676,700 |
Dec 6, 2023 | 13.10 | 13.29 | 13.00 | 13.29 | 13.29 | 872,800 |
Dec 5, 2023 | 13.11 | 13.19 | 13.02 | 13.11 | 13.11 | 686,900 |
Dec 4, 2023 | 13.12 | 13.51 | 13.11 | 13.11 | 13.11 | 1,613,600 |
Dec 1, 2023 | 12.65 | 13.09 | 12.63 | 13.02 | 13.02 | 2,194,400 |
Nov 30, 2023 | 12.68 | 12.70 | 12.47 | 12.53 | 12.53 | 1,124,100 |
Nov 29, 2023 | 12.70 | 12.75 | 12.53 | 12.71 | 12.71 | 623,600 |
Nov 28, 2023 | 12.74 | 12.77 | 12.65 | 12.70 | 12.70 | 691,100 |
Nov 27, 2023 | 12.82 | 12.88 | 12.67 | 12.74 | 12.74 | 999,400 |
Nov 24, 2023 | 12.82 | 12.89 | 12.75 | 12.81 | 12.81 | 367,100 |
Nov 23, 2023 | 13.04 | 13.07 | 12.79 | 12.80 | 12.80 | 445,700 |
Nov 22, 2023 | 13.04 | 13.09 | 12.90 | 13.05 | 13.05 | 868,400 |
Nov 21, 2023 | 13.00 | 13.15 | 12.85 | 12.89 | 12.89 | 925,600 |
Nov 20, 2023 | 12.84 | 12.96 | 12.70 | 12.94 | 12.94 | 1,187,600 |
Nov 17, 2023 | 12.80 | 12.90 | 12.71 | 12.78 | 12.78 | 750,900 |
Nov 16, 2023 | 12.89 | 12.92 | 12.74 | 12.86 | 12.86 | 719,800 |
Nov 15, 2023 | 12.76 | 12.88 | 12.70 | 12.88 | 12.88 | 1,346,700 |
Nov 14, 2023 | 12.54 | 12.74 | 12.41 | 12.69 | 12.69 | 779,100 |
Nov 10, 2023 | 12.45 | 12.66 | 12.40 | 12.55 | 12.55 | 682,600 |
Nov 9, 2023 | 12.55 | 12.65 | 12.47 | 12.56 | 12.56 | 682,600 |
Nov 8, 2023 | 12.61 | 12.66 | 12.42 | 12.56 | 12.56 | 1,660,400 |
Nov 7, 2023 | 12.30 | 12.70 | 12.28 | 12.60 | 12.60 | 2,141,400 |
Nov 6, 2023 | 12.31 | 12.36 | 12.07 | 12.34 | 12.34 | 1,047,700 |
Nov 3, 2023 | 12.02 | 12.20 | 12.02 | 12.19 | 12.19 | 753,700 |
Nov 2, 2023 | 11.95 | 12.00 | 11.87 | 11.95 | 11.95 | 590,200 |
Nov 1, 2023 | 11.77 | 12.05 | 11.74 | 11.84 | 11.84 | 1,097,500 |
Oct 31, 2023 | 11.48 | 11.73 | 11.48 | 11.70 | 11.70 | 1,213,600 |
Oct 30, 2023 | 11.50 | 11.50 | 11.36 | 11.42 | 11.42 | 770,700 |
Oct 27, 2023 | 11.55 | 11.58 | 11.45 | 11.50 | 11.50 | 996,000 |
Oct 26, 2023 | 11.53 | 11.58 | 11.47 | 11.52 | 11.52 | 811,400 |
Oct 25, 2023 | 11.70 | 11.70 | 11.49 | 11.56 | 11.56 | 1,201,500 |
Oct 24, 2023 | 11.49 | 11.70 | 11.49 | 11.65 | 11.65 | 916,600 |
Oct 23, 2023 | 11.56 | 11.59 | 11.45 | 11.45 | 11.45 | 673,900 |
Oct 20, 2023 | 11.80 | 11.80 | 11.58 | 11.59 | 11.59 | 970,000 |
Oct 19, 2023 | 11.70 | 11.88 | 11.65 | 11.69 | 11.69 | 1,176,800 |
Oct 18, 2023 | 12.00 | 12.01 | 11.62 | 11.68 | 11.68 | 1,624,100 |
Oct 17, 2023 | 12.14 | 12.15 | 12.00 | 12.00 | 12.00 | 952,200 |
Oct 16, 2023 | 12.17 | 12.18 | 12.05 | 12.07 | 12.07 | 632,400 |
Oct 13, 2023 | 12.27 | 12.27 | 12.07 | 12.17 | 12.17 | 1,204,300 |
Oct 12, 2023 | 12.35 | 12.41 | 12.28 | 12.28 | 12.28 | 586,900 |
Oct 11, 2023 | 12.34 | 12.39 | 12.25 | 12.34 | 12.34 | 796,200 |
Oct 10, 2023 | 12.45 | 12.48 | 12.25 | 12.27 | 12.27 | 512,300 |
Oct 9, 2023 | 12.30 | 12.46 | 12.20 | 12.34 | 12.34 | 827,500 |
Oct 6, 2023 | 12.10 | 12.37 | 12.10 | 12.33 | 12.33 | 993,300 |
Oct 5, 2023 | 12.15 | 12.22 | 12.00 | 12.05 | 12.05 | 1,048,500 |
Oct 4, 2023 | 12.04 | 12.20 | 12.04 | 12.15 | 12.15 | 1,180,700 |
Oct 3, 2023 | 12.44 | 12.44 | 12.05 | 12.05 | 12.05 | 1,984,500 |
Oct 2, 2023 | 12.42 | 12.52 | 12.41 | 12.45 | 12.45 | 641,360 |
Sep 29, 2023 | 12.40 | 12.54 | 12.32 | 12.37 | 12.37 | 1,919,300 |
Sep 28, 2023 | 12.70 | 12.71 | 12.35 | 12.36 | 12.36 | 1,897,500 |
Sep 27, 2023 | 12.93 | 12.93 | 12.69 | 12.69 | 12.69 | 1,172,900 |
Sep 26, 2023 | 12.90 | 12.97 | 12.87 | 12.97 | 12.97 | 1,301,300 |
Sep 25, 2023 | 13.02 | 13.09 | 12.91 | 12.91 | 12.91 | 731,500 |
Sep 22, 2023 | 12.84 | 13.22 | 12.84 | 13.08 | 13.08 | 1,427,800 |
Sep 21, 2023 | 13.00 | 13.08 | 12.84 | 12.90 | 12.90 | 1,493,800 |
Sep 20, 2023 | 12.96 | 13.08 | 12.95 | 13.00 | 13.00 | 1,086,600 |
Sep 19, 2023 | 13.01 | 13.14 | 12.92 | 12.96 | 12.96 | 911,600 |
Sep 18, 2023 | 13.12 | 13.12 | 12.99 | 13.00 | 13.00 | 882,200 |
Sep 15, 2023 | 13.23 | 13.28 | 13.13 | 13.13 | 13.13 | 2,031,100 |
Sep 14, 2023 | 13.02 | 13.23 | 12.99 | 13.18 | 13.18 | 1,339,200 |
Sep 13, 2023 | 13.04 | 13.08 | 12.94 | 12.97 | 12.97 | 1,043,800 |
Sep 12, 2023 | 12.70 | 13.09 | 12.69 | 13.04 | 13.04 | 1,832,000 |
Sep 11, 2023 | 12.75 | 12.81 | 12.63 | 12.64 | 12.64 | 933,600 |
Sep 8, 2023 | 12.83 | 12.97 | 12.71 | 12.75 | 12.75 | 1,676,900 |
Sep 7, 2023 | 12.83 | 12.88 | 12.73 | 12.82 | 12.82 | 1,913,100 |
Sep 6, 2023 | 12.70 | 12.85 | 12.68 | 12.83 | 12.83 | 1,723,100 |
Sep 5, 2023 | 12.91 | 12.94 | 12.70 | 12.70 | 12.70 | 2,013,500 |
Sep 4, 2023 | 12.92 | 13.04 | 12.85 | 12.98 | 12.98 | 7,744,346 |
Aug 31, 2023 | 0.25 Dividend | |||||
Aug 31, 2023 | 12.80 | 13.11 | 12.60 | 13.11 | 13.11 | 32,510,919 |
Aug 30, 2023 | 13.10 | 13.24 | 12.95 | 13.00 | 12.75 | 3,565,200 |
Aug 29, 2023 | 13.15 | 13.18 | 12.95 | 13.04 | 12.79 | 4,851,300 |
Aug 28, 2023 | 13.12 | 13.28 | 13.08 | 13.13 | 12.88 | 2,166,500 |
Aug 25, 2023 | 13.18 | 13.20 | 13.02 | 13.12 | 12.87 | 2,464,400 |
Aug 24, 2023 | 13.38 | 13.39 | 13.25 | 13.25 | 13.00 | 2,023,200 |
Aug 23, 2023 | 13.40 | 13.53 | 13.27 | 13.31 | 13.05 | 2,229,600 |
Aug 22, 2023 | 13.25 | 13.46 | 13.20 | 13.40 | 13.14 | 2,020,500 |
Aug 21, 2023 | 13.29 | 13.31 | 13.14 | 13.25 | 13.00 | 1,614,900 |
Aug 18, 2023 | 13.33 | 13.48 | 13.20 | 13.30 | 13.04 | 2,093,100 |
Aug 17, 2023 | 13.50 | 13.52 | 13.25 | 13.48 | 13.22 | 2,795,900 |
Aug 16, 2023 | 13.66 | 13.74 | 13.51 | 13.55 | 13.29 | 2,044,600 |
Aug 15, 2023 | 13.77 | 13.87 | 13.69 | 13.72 | 13.46 | 1,886,300 |
Aug 14, 2023 | 13.96 | 14.01 | 13.78 | 13.81 | 13.54 | 1,472,000 |
Aug 11, 2023 | 14.05 | 14.14 | 13.70 | 14.11 | 13.84 | 2,756,400 |
Aug 10, 2023 | 14.00 | 14.28 | 13.99 | 14.08 | 13.81 | 1,960,900 |
Aug 8, 2023 | 13.91 | 14.20 | 13.91 | 14.20 | 13.93 | 1,558,400 |
Aug 7, 2023 | 14.23 | 14.23 | 13.89 | 13.89 | 13.62 | 4,036,900 |
Aug 4, 2023 | 14.43 | 14.48 | 14.35 | 14.38 | 14.10 | 1,268,500 |
Aug 3, 2023 | 14.49 | 14.49 | 14.32 | 14.40 | 14.12 | 1,631,000 |
Aug 2, 2023 | 14.80 | 14.82 | 14.56 | 14.57 | 14.29 | 1,633,500 |
Aug 1, 2023 | 15.05 | 15.05 | 14.73 | 14.75 | 14.47 | 1,272,700 |
Jul 31, 2023 | 14.85 | 15.01 | 14.83 | 14.98 | 14.69 | 1,250,200 |
Jul 28, 2023 | 14.67 | 14.85 | 14.65 | 14.81 | 14.53 | 1,180,200 |
Jul 27, 2023 | 14.72 | 14.73 | 14.52 | 14.62 | 14.34 | 1,256,200 |
Jul 26, 2023 | 14.50 | 14.74 | 14.50 | 14.61 | 14.33 | 1,088,500 |
Jul 25, 2023 | 14.52 | 14.61 | 14.47 | 14.54 | 14.26 | 1,014,900 |
Jul 24, 2023 | 14.58 | 14.60 | 14.37 | 14.46 | 14.18 | 1,713,300 |
Jul 21, 2023 | 14.62 | 14.73 | 14.56 | 14.60 | 14.32 | 1,286,900 |
Jul 20, 2023 | 14.95 | 15.00 | 14.61 | 14.62 | 14.34 | 2,184,700 |
Jul 19, 2023 | 14.95 | 14.99 | 14.82 | 14.94 | 14.65 | 1,061,300 |
Jul 18, 2023 | 15.06 | 15.07 | 14.85 | 14.91 | 14.62 | 1,095,300 |
Jul 17, 2023 | 15.25 | 15.25 | 14.98 | 15.04 | 14.75 | 1,033,700 |
Jul 14, 2023 | 14.99 | 15.20 | 14.87 | 15.18 | 14.89 | 1,091,300 |
Jul 13, 2023 | 14.69 | 14.87 | 14.65 | 14.87 | 14.58 | 1,309,300 |
Jul 12, 2023 | 14.73 | 14.73 | 14.53 | 14.65 | 14.37 | 1,255,100 |
Jul 11, 2023 | 14.51 | 14.78 | 14.51 | 14.78 | 14.50 | 1,078,900 |
Jul 10, 2023 | 14.50 | 14.60 | 14.46 | 14.55 | 14.27 | 840,700 |
Jul 7, 2023 | 14.53 | 14.55 | 14.44 | 14.49 | 14.21 | 1,067,700 |
Jul 6, 2023 | 14.70 | 14.73 | 14.55 | 14.62 | 14.34 | 1,592,800 |
Jul 5, 2023 | 14.80 | 14.82 | 14.70 | 14.71 | 14.43 | 458,900 |
Jul 4, 2023 | 14.81 | 14.85 | 14.66 | 14.77 | 14.49 | 720,100 |
Jul 3, 2023 | 14.76 | 14.94 | 14.72 | 14.81 | 14.53 | 750,300 |
Jun 30, 2023 | 14.88 | 14.96 | 14.71 | 14.71 | 14.43 | 1,680,593 |
Jun 28, 2023 | 14.95 | 15.04 | 14.85 | 14.89 | 14.60 | 804,100 |
Jun 27, 2023 | 14.99 | 15.05 | 14.86 | 14.88 | 14.59 | 1,008,200 |
Jun 26, 2023 | 15.04 | 15.23 | 14.99 | 15.00 | 14.71 | 738,900 |
Jun 23, 2023 | 15.02 | 15.09 | 14.93 | 14.96 | 14.67 | 1,148,400 |
Jun 22, 2023 | 15.15 | 15.21 | 14.96 | 15.07 | 14.78 | 1,406,600 |
Jun 21, 2023 | 15.50 | 15.61 | 15.17 | 15.20 | 14.91 | 1,900,700 |
Jun 20, 2023 | 15.75 | 15.76 | 15.53 | 15.68 | 15.38 | 1,528,600 |
Jun 19, 2023 | 16.07 | 16.07 | 15.62 | 15.80 | 15.50 | 728,200 |
Jun 16, 2023 | 15.92 | 16.38 | 15.92 | 16.09 | 15.78 | 4,006,800 |
Jun 15, 2023 | 15.36 | 15.95 | 15.33 | 15.73 | 15.43 | 3,423,200 |
Jun 14, 2023 | 15.19 | 15.28 | 15.12 | 15.19 | 14.90 | 1,655,400 |
Jun 13, 2023 | 14.75 | 15.13 | 14.69 | 15.12 | 14.83 | 1,636,900 |
Jun 12, 2023 | 14.73 | 14.83 | 14.56 | 14.68 | 14.40 | 1,378,800 |
Jun 9, 2023 | 14.75 | 14.77 | 14.54 | 14.70 | 14.42 | 1,323,800 |
Jun 8, 2023 | 14.81 | 14.84 | 14.63 | 14.80 | 14.52 | 958,200 |
Jun 7, 2023 | 14.68 | 14.87 | 14.68 | 14.79 | 14.51 | 929,000 |
Jun 6, 2023 | 14.64 | 14.78 | 14.57 | 14.71 | 14.43 | 1,317,800 |
Jun 5, 2023 | 14.80 | 14.97 | 14.58 | 14.65 | 14.37 | 1,836,400 |
Jun 1, 2023 | 15.08 | 15.13 | 14.95 | 14.97 | 14.68 | 1,042,000 |
May 31, 2023 | 15.16 | 15.23 | 15.08 | 15.17 | 14.88 | 2,107,900 |
May 30, 2023 | 15.25 | 15.43 | 15.19 | 15.19 | 14.90 | 654,700 |
May 29, 2023 | 15.54 | 15.61 | 15.22 | 15.25 | 14.96 | 582,600 |
May 26, 2023 | 15.17 | 15.46 | 15.17 | 15.40 | 15.10 | 616,100 |
May 25, 2023 | 15.25 | 15.30 | 15.18 | 15.20 | 14.91 | 662,100 |
May 24, 2023 | 15.20 | 15.32 | 15.19 | 15.24 | 14.95 | 567,700 |
May 23, 2023 | 15.25 | 15.33 | 15.16 | 15.28 | 14.99 | 503,400 |
May 22, 2023 | 15.37 | 15.37 | 15.15 | 15.21 | 14.92 | 594,100 |
May 19, 2023 | 15.18 | 15.40 | 15.16 | 15.36 | 15.06 | 848,000 |
May 18, 2023 | 15.15 | 15.21 | 15.02 | 15.12 | 14.83 | 890,100 |
May 17, 2023 | 15.10 | 15.18 | 14.96 | 15.01 | 14.72 | 1,126,600 |
May 16, 2023 | 15.37 | 15.37 | 15.07 | 15.17 | 14.88 | 1,623,200 |
May 15, 2023 | 15.33 | 15.42 | 15.20 | 15.27 | 14.98 | 897,900 |
May 12, 2023 | 15.60 | 15.61 | 15.23 | 15.32 | 15.03 | 1,458,900 |
May 11, 2023 | 15.61 | 15.74 | 15.54 | 15.66 | 15.36 | 843,000 |
May 10, 2023 | 15.68 | 15.70 | 15.51 | 15.51 | 15.21 | 1,436,900 |
May 9, 2023 | 15.99 | 15.99 | 15.60 | 15.63 | 15.33 | 1,896,900 |
May 8, 2023 | 0.50 Dividend | |||||
May 8, 2023 | 16.50 | 16.50 | 15.95 | 15.95 | 15.64 | 2,726,000 |
May 5, 2023 | 17.01 | 17.15 | 17.01 | 17.06 | 16.24 | 364,800 |
May 4, 2023 | 17.00 | 17.10 | 16.95 | 17.09 | 16.27 | 489,400 |
May 3, 2023 | 16.97 | 17.12 | 16.95 | 17.08 | 16.26 | 468,200 |
May 2, 2023 | 17.18 | 17.26 | 17.05 | 17.07 | 16.25 | 779,800 |
Apr 28, 2023 | 17.08 | 17.21 | 16.97 | 16.97 | 16.16 | 900,600 |
Apr 27, 2023 | 17.20 | 17.26 | 17.05 | 17.05 | 16.23 | 901,900 |
Apr 26, 2023 | 17.22 | 17.37 | 17.21 | 17.21 | 16.38 | 982,300 |
Apr 25, 2023 | 17.45 | 17.50 | 17.30 | 17.37 | 16.54 | 451,100 |
Apr 24, 2023 | 17.45 | 17.46 | 17.32 | 17.43 | 16.59 | 306,700 |
Related Tickers
MZH.SI Nanofilm Technologies International Limited
0.6550
+2.34%
E28.SI Frencken Group Limited
1.5200
+2.70%
8AZ.SI Aztech Global Ltd.
0.9550
+2.14%
BN2.SI Valuetronics Holdings Limited
0.5800
+0.87%
2382.HK Sunny Optical Technology (Group) Company Limited
34.400
-3.78%
BDA.SI PNE Industries Ltd
0.5000
0.00%
41F.SI GSS Energy Limited
0.0280
+3.70%
8176.KL ATA IMS Berhad
0.2700
+1.89%
0732.HK Truly International Holdings Limited
0.800
+1.27%
1478.HK Q Technology (Group) Company Limited
3.330
+6.39%