Venture (SG:V03)
SGX:V03
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
15.69
15.96
15.69
15.95
15.95
+1.92%
915,600
1.16
Apr 09, 2026
15.83
15.90
15.60
15.65
15.65
-0.51%
442,100
0.56
Apr 08, 2026
15.57
15.80
15.55
15.73
15.73
+1.75%
691,500
0.89
Apr 07, 2026
15.50
15.53
15.31
15.46
15.46
-0.13%
441,800
0.56
Apr 06, 2026
15.35
15.53
15.35
15.48
15.48
+0.85%
369,100
0.47
Apr 03, 2026
15.35
15.74
15.28
15.35
15.35
0.00%
0
0.00
Apr 02, 2026
15.62
15.74
15.28
15.35
15.35
-1.16%
818,500
1.02
Apr 01, 2026
15.60
15.74
15.51
15.53
15.53
+0.84%
715,200
0.90
Mar 31, 2026
15.60
15.60
15.40
15.40
15.40
-1.22%
821,700
1.05
Mar 30, 2026
15.59
15.77
15.49
15.59
15.59
-0.13%
1,155,200
1.50
Mar 27, 2026
15.69
15.75
15.53
15.61
15.61
-0.32%
617,100
0.81
Mar 26, 2026
15.75
15.96
15.66
15.66
15.66
-0.38%
478,900
0.63
Mar 25, 2026
15.66
15.78
15.52
15.72
15.72
+0.77%
941,500
1.26
Mar 24, 2026
15.63
15.69
15.44
15.60
15.60
+0.52%
1,009,000
1.38
Mar 23, 2026
16.14
16.14
15.45
15.52
15.52
-2.70%
978,600
1.36
Mar 20, 2026
15.88
16.11
15.76
15.95
15.95
+1.27%
2,267,500
3.26
Mar 19, 2026
16.08
16.08
15.72
15.75
15.75
-2.17%
879,400
1.27
Mar 18, 2026
15.88
16.16
15.87
16.10
16.10
+1.32%
1,078,200
1.55
Mar 17, 2026
15.80
15.95
15.78
15.89
15.89
+0.38%
446,600
0.64
Mar 16, 2026
15.70
15.88
15.69
15.83
15.83
+0.83%
502,900
0.72
Mar 13, 2026
15.68
15.76
15.65
15.70
15.70
+0.38%
739,500
1.06
Mar 12, 2026
15.65
15.72
15.50
15.64
15.64
-0.13%
439,200
0.63
Mar 11, 2026
15.60
15.74
15.51
15.66
15.66
+0.77%
901,400
1.31
Mar 10, 2026
15.16
15.57
15.16
15.54
15.54
+2.64%
1,078,200
1.59
Mar 09, 2026
15.35
15.35
14.92
15.14
15.14
-1.75%
844,800
1.26
Mar 06, 2026
15.42
15.48
15.26
15.41
15.41
-0.58%
900,500
1.35
Mar 05, 2026
15.27
15.52
15.27
15.50
15.50
+1.97%
970,700
1.46
Mar 04, 2026
15.49
15.52
15.11
15.20
15.20
-1.68%
1,031,400
1.57
Mar 03, 2026
15.54
15.90
15.30
15.46
15.46
+0.45%
1,028,300
1.57
Mar 02, 2026
15.33
15.46
14.71
15.39
15.39
-1.54%
1,438,300
2.24
Feb 27, 2026
16.42
16.43
15.57
15.63
15.63
-7.51%
2,769,100
4.57
Feb 26, 2026
16.85
16.91
16.72
16.90
16.90
-0.06%
457,700
0.75
Feb 25, 2026
16.84
16.98
16.73
16.91
16.91
+0.48%
653,600
1.08
Feb 24, 2026
16.58
16.85
16.52
16.83
16.83
+1.51%
1,361,400
2.31
Feb 23, 2026
16.39
16.62
16.39
16.58
16.58
+0.85%
585,500
1.00
Feb 20, 2026
16.70
16.70
16.34
16.44
16.44
-1.08%
920,300
1.55
Feb 19, 2026
16.55
16.67
16.54
16.62
16.62
+0.61%
565,500
0.93
Feb 18, 2026
16.52
16.58
16.32
16.52
16.52
0.00%
0
0.00
Feb 17, 2026
16.52
16.58
16.32
16.52
16.52
0.00%
0
0.00
Feb 16, 2026
16.41
16.58
16.32
16.52
16.52
+0.55%
221,000
0.34
Feb 13, 2026
16.53
16.69
16.36
16.43
16.43
-1.62%
814,400
1.24
Feb 12, 2026
16.60
16.70
16.35
16.70
16.70
-0.12%
720,800
1.08
Feb 11, 2026
16.72
16.72
16.52
16.60
16.60
-0.72%
570,800
0.84
Feb 10, 2026
16.56
16.72
16.52
16.72
16.72
+1.03%
747,800
1.10
Feb 09, 2026
16.46
16.57
16.36
16.55
16.55
+1.78%
446,200
0.66
Feb 06, 2026
16.26
16.35
16.14
16.26
16.26
-0.37%
452,400
0.66
Feb 05, 2026
16.39
16.44
16.16
16.32
16.32
-0.18%
829,484
1.23
Feb 04, 2026
16.20
16.39
16.20
16.35
16.35
+0.55%
555,700
0.83
Feb 03, 2026
15.97
16.27
15.75
16.26
16.26
+1.82%
886,700
1.32
Feb 02, 2026
16.25
16.25
15.82
15.97
15.97
-2.32%
1,401,300
2.12
Rows: