Venture V03

SGD 14.70 -1.16% -0.17 Updated 13 Nov 2026, 17:16 SGT

Price chart

V03.SI · Yahoo Finance · Daily prices

SGD 14.70 Close on 2026-11-13

Price source and timing

Collected 15 Nov 2026, 19:48 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-11-13	14.850	15.060	14.700	14.700	678,660
2026-11-12	15.350	15.350	14.850	14.870	919,090
2026-11-11	14.800	15.540	14.710	15.310	1,723,040
2026-11-10	14.620	14.880	14.250	14.550	1,647,970
2026-11-06	14.500	14.500	14.090	14.290	1,092,040
2026-11-05	15.020	15.030	14.510	14.730	1,046,640
2026-11-04	14.450	15.020	14.310	15.020	1,078,870
2026-11-03	14.750	14.750	14.410	14.450	737,360
2026-11-02	15.000	15.060	14.670	14.750	914,510
2026-10-30	15.060	15.080	14.920	15.070	843,280
2026-10-29	15.360	15.360	15.100	15.150	485,370
2026-10-28	15.030	15.330	15.030	15.330	428,700
2026-10-27	15.170	15.260	15.020	15.030	525,680
2026-10-26	15.390	15.390	15.100	15.140	632,520
2026-10-23	15.600	15.600	15.200	15.380	809,430
2026-10-22	15.750	15.870	15.530	15.560	911,890
2026-10-21	15.460	15.800	15.460	15.750	624,050
2026-10-20	15.660	15.760	15.400	15.410	770,530
2026-10-19	15.800	15.870	15.650	15.660	437,810
2026-10-16	15.790	16.030	15.780	15.860	558,070
2026-10-15	16.080	16.080	15.640	15.750	1,300,950
2026-10-14	16.000	16.210	15.940	16.140	770,530
2026-10-13	16.210	16.210	15.920	16.030	612,210
2026-10-12	16.290	16.400	16.110	16.250	576,720
2026-10-09	16.300	16.300	16.100	16.290	626,730
2026-10-08	16.700	16.700	16.250	16.300	629,910
2026-10-07	16.600	16.700	16.510	16.670	534,500
2026-10-06	16.850	16.850	16.550	16.600	436,240
2026-10-05	16.400	16.930	16.310	16.850	1,419,490
2026-10-02	16.340	16.430	16.220	16.420	682,100
2026-10-01	16.300	16.480	16.200	16.390	791,800
2026-09-30	16.600	16.620	16.190	16.230	1,597,200
2026-09-29	16.510	16.730	16.480	16.700	644,200
2026-09-28	16.660	16.770	16.520	16.580	588,300
2026-09-25	16.800	16.800	16.630	16.720	815,000
2026-09-24	16.600	16.920	16.580	16.770	1,159,200
2026-09-23	16.500	16.940	16.500	16.650	911,100
2026-09-22	16.510	16.590	16.420	16.500	1,024,300
2026-09-21	16.510	16.620	16.350	16.430	847,100
2026-09-18	16.800	16.850	16.500	16.500	2,094,400
2026-09-17	16.840	17.040	16.800	16.890	1,054,300
2026-09-16	16.730	16.810	16.470	16.740	1,181,600
2026-09-15	16.810	16.810	16.560	16.640	646,400
2026-09-14	16.760	17.080	16.450	16.790	836,000
2026-09-11	16.700	16.700	16.530	16.670	280,400
2026-09-10	16.740	16.760	16.550	16.740	611,700
2026-09-09	16.640	16.740	16.460	16.740	1,066,000
2026-09-08	16.900	16.900	16.510	16.660	748,100
2026-09-07	16.800	16.970	16.740	16.910	433,800
2026-09-04	16.650	16.720	16.600	16.720	621,800
2026-09-03	16.670	16.740	16.570	16.640	483,200
2026-09-02	16.650	16.940	16.580	16.670	494,500
2026-09-01	16.880	16.930	16.630	16.690	607,500
2026-08-31	16.670	16.880	16.410	16.880	742,300
2026-08-28	17.120	17.140	16.880	16.970	800,500
2026-08-27	16.750	17.140	16.730	17.080	1,248,000
2026-08-26	16.770	16.820	16.640	16.800	473,300
2026-08-25	16.660	16.760	16.560	16.760	603,100
2026-08-24	16.900	17.000	16.680	16.720	603,000
2026-08-21	16.900	16.940	16.770	16.900	446,000