Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Venture Corporation Limited (V03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
16.43+0.03 (+0.18%)
At close: 05:04PM SGT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202216.3516.5016.2716.4316.43773,800
Sep 29, 202216.6116.6916.3616.4016.401,147,600
Sep 28, 202216.3916.5316.3216.3916.39761,800
Sep 27, 202216.5216.6516.3516.3816.381,308,900
Sep 26, 202216.6916.7116.5216.5216.521,052,400
Sep 23, 202216.9517.0316.7516.7516.751,096,700
Sep 22, 202217.0417.0616.9317.0117.01551,800
Sep 21, 202217.1817.2317.0417.0417.04667,900
Sep 20, 202217.2917.3217.2017.2417.24395,700
Sep 19, 202217.2817.4917.1617.2217.22422,500
Sep 16, 202217.3217.4617.2517.3917.39900,900
Sep 15, 202217.5217.7217.3717.3717.37762,353
Sep 14, 202217.4817.5917.4617.4617.46616,600
Sep 13, 202217.6717.9217.6517.8817.88603,600
Sep 12, 202217.6317.6717.5317.6317.63310,000
Sep 09, 202217.5917.6517.4617.5217.52456,700
Sep 08, 202217.3117.6017.3117.4717.47743,300
Sep 07, 202217.3617.4517.2217.2717.27955,100
Sep 06, 202217.8017.8017.4117.5317.53580,900
Sep 05, 202217.6017.7517.6017.7017.70235,100
Sep 02, 202217.8317.9017.6117.6617.66729,300
Sep 01, 202218.1818.2018.1018.1318.13637,600
Aug 31, 202218.2718.3818.2518.2918.29880,600
Aug 30, 202218.3418.5018.3018.4318.43594,700
Aug 29, 202218.2518.3718.2018.3318.33467,600
Aug 26, 202218.5018.6318.4818.5518.55567,700
Aug 25, 202218.4118.5818.3618.5618.56804,900
Aug 24, 202218.2018.4618.1518.4418.44733,200
Aug 23, 202218.2518.3318.1118.2518.25636,400
Aug 22, 202218.2718.5018.2718.3418.34514,700
Aug 19, 202218.4518.6518.3418.4518.45503,600
Aug 18, 202218.2618.6018.2618.5318.53789,700
Aug 17, 202218.2418.4218.2118.4018.401,107,000
Aug 16, 202218.2118.2518.1218.2418.24827,700
Aug 15, 202218.1618.2218.1218.1918.19419,500
Aug 12, 202218.1218.2018.0818.1518.15681,200
Aug 11, 202218.1518.2318.0418.1318.13493,200
Aug 10, 202218.0718.3417.7618.0118.011,022,100
Aug 08, 202217.8018.4817.6118.3418.342,084,600
Aug 05, 202217.4817.7517.4817.7317.73688,600
Aug 04, 202217.7017.7717.5017.5617.56618,900
Aug 03, 202217.6517.8017.5317.6117.61394,000
Aug 02, 202217.4717.6617.4417.5217.52521,700
Aug 01, 202217.4817.7417.4817.6917.69388,200
Jul 29, 202217.6017.7017.5617.5817.581,334,900
Jul 28, 202217.4817.5917.3517.5417.54628,400
Jul 27, 202217.2517.4517.2517.4317.43534,100
Jul 26, 202217.4017.4617.2617.3117.31608,600
Jul 25, 202217.3217.5417.3117.4717.47633,600
Jul 22, 202217.0917.3517.0117.3317.33529,400
Jul 21, 202216.9617.1016.7617.0917.09655,900
Jul 20, 202216.9016.9816.8516.9616.96462,700
Jul 19, 202216.8016.8216.6716.7016.70337,600
Jul 18, 202216.7816.8516.7216.8316.83437,400
Jul 15, 202216.6316.7816.5816.6816.68515,200
Jul 14, 202216.7116.8816.6016.6716.67506,500
Jul 13, 202217.0617.0616.6416.6716.67900,500
Jul 12, 202216.8317.0916.8116.9916.99562,000
Jul 08, 202216.9616.9616.7716.8316.83506,400
Jul 07, 202216.5816.7116.5316.6816.68657,900
Jul 06, 202216.5416.6416.5216.5416.54575,800
Jul 05, 202216.7016.7016.5516.6016.60557,800
Jul 04, 202216.6716.6816.5616.6016.60328,600
Jul 01, 202216.7016.7516.5116.5516.55601,300
Jun 30, 202216.7616.8816.6116.6316.63796,500
Jun 29, 202216.8416.9716.7716.7816.781,190,200
Jun 28, 202216.9516.9516.7616.9016.90507,000
Jun 27, 202216.8616.9416.7016.8616.86539,400
Jun 24, 202216.5416.7416.5416.7116.71339,200
Jun 23, 202216.6816.6916.5016.5016.50457,900
Jun 22, 202216.8116.9016.5616.5616.56983,400
Jun 21, 202216.9616.9616.7616.8716.87564,200
Jun 20, 202216.7916.8716.7516.8116.81268,400
Jun 17, 202216.9916.9916.7516.8316.831,377,700
Jun 16, 202217.1417.2316.9816.9916.991,034,400
Jun 15, 202217.1017.2017.0017.0017.00669,800
Jun 14, 202217.2017.2016.9117.0417.04720,000
Jun 13, 202217.3517.4917.1417.2017.20528,100
Jun 10, 202217.4017.6017.3917.5117.51405,700
Jun 09, 202217.5917.6917.4617.5417.54552,100
Jun 08, 202217.6217.8017.5717.6917.69430,500
Jun 07, 202217.8617.9517.5517.7517.75831,000
Jun 06, 202217.8417.9717.6317.9317.93537,600
Jun 03, 202217.9217.9517.7617.8417.84372,300
Jun 02, 202217.8417.9817.7617.8417.84665,000
Jun 01, 202218.0918.0917.6517.9317.93803,000
May 31, 202217.6017.9417.4817.9217.923,199,000
May 30, 202217.5517.6017.4717.5517.55622,800
May 27, 202217.3217.5417.2517.4517.45942,400
May 26, 202217.1817.3017.1017.1917.19667,800
May 25, 202217.3317.3516.9916.9916.991,045,800
May 24, 202217.4717.4717.1717.1717.17826,600
May 23, 202217.6717.6817.3617.3617.36579,900
May 20, 202217.4217.7317.4117.6517.651,203,900
May 19, 202217.3017.4817.2517.2517.25742,100
May 18, 202217.5217.5817.3917.4417.441,012,500
May 17, 202217.2217.5717.1517.4217.42792,600
May 13, 202217.4217.4217.2017.2817.28987,500
May 12, 202217.2317.5517.1417.1417.14944,100
May 11, 202217.0317.5617.0317.4517.451,287,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement