Venture
V03.SI · Yahoo Finance · Daily prices
SGD 16.50
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
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 |
|---|---|---|---|---|---|
| 2026-09-18 | 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 |
| 2026-08-20 | 16.840 | 17.020 | 16.800 | 16.960 | 511,600 |
| 2026-08-19 | 17.000 | 17.000 | 16.720 | 16.900 | 688,800 |
| 2026-08-18 | 17.080 | 17.140 | 16.950 | 17.050 | 759,000 |
| 2026-08-17 | 16.950 | 17.100 | 16.870 | 17.080 | 490,600 |
| 2026-08-14 | 16.930 | 17.000 | 16.810 | 16.900 | 735,400 |
| 2026-08-13 | 16.980 | 17.180 | 16.860 | 16.880 | 1,331,900 |
| 2026-08-12 | 17.090 | 17.090 | 16.800 | 16.900 | 1,224,100 |
| 2026-08-11 | 17.170 | 17.190 | 16.690 | 17.070 | 1,308,800 |
| 2026-08-07 | 16.700 | 17.600 | 16.640 | 17.190 | 2,581,500 |
| 2026-08-06 | 16.390 | 16.400 | 16.120 | 16.210 | 551,500 |
| 2026-08-05 | 16.230 | 16.400 | 16.120 | 16.380 | 718,700 |
| 2026-08-04 | 16.040 | 16.300 | 16.000 | 16.230 | 805,900 |
| 2026-08-03 | 15.990 | 16.110 | 15.720 | 16.010 | 1,064,766 |
| 2026-07-31 | 15.800 | 16.010 | 15.640 | 15.990 | 1,622,700 |
| 2026-07-30 | 15.690 | 15.690 | 15.510 | 15.560 | 796,200 |
| 2026-07-29 | 15.980 | 15.980 | 15.650 | 15.710 | 975,700 |
| 2026-07-28 | 16.000 | 16.010 | 15.850 | 15.870 | 850,800 |
| 2026-07-27 | 16.200 | 16.200 | 15.850 | 16.110 | 669,500 |
| 2026-07-24 | 16.200 | 16.250 | 16.070 | 16.200 | 505,500 |
| 2026-07-23 | 16.520 | 16.520 | 16.260 | 16.380 | 639,000 |
| 2026-07-22 | 16.410 | 16.650 | 16.360 | 16.510 | 840,400 |
| 2026-07-21 | 15.980 | 16.350 | 15.980 | 16.350 | 695,200 |
| 2026-07-20 | 16.050 | 16.150 | 15.960 | 16.040 | 591,138 |
| 2026-07-17 | 16.350 | 16.350 | 16.000 | 16.060 | 886,200 |
| 2026-07-16 | 16.690 | 16.690 | 16.370 | 16.380 | 840,600 |
| 2026-07-15 | 16.580 | 16.720 | 16.510 | 16.720 | 583,100 |
| 2026-07-14 | 16.800 | 16.800 | 16.460 | 16.570 | 960,000 |
| 2026-07-13 | 16.940 | 16.940 | 16.710 | 16.810 | 630,000 |
| 2026-07-10 | 16.860 | 17.120 | 16.850 | 16.940 | 946,127 |
| 2026-07-09 | 16.700 | 16.930 | 16.700 | 16.930 | 842,500 |
| 2026-07-08 | 16.820 | 16.950 | 16.690 | 16.690 | 1,402,700 |
| 2026-07-07 | 16.840 | 16.900 | 16.760 | 16.820 | 756,500 |
| 2026-07-06 | 17.050 | 17.050 | 16.730 | 16.840 | 1,128,000 |
| 2026-07-03 | 17.250 | 17.250 | 16.980 | 17.060 | 988,400 |
| 2026-07-02 | 17.440 | 17.530 | 17.110 | 17.280 | 877,700 |
| 2026-07-01 | 17.100 | 17.450 | 17.010 | 17.350 | 724,100 |
| 2026-06-30 | 17.170 | 17.210 | 16.970 | 17.110 | 832,400 |
| 2026-06-29 | 17.100 | 17.160 | 16.910 | 17.160 | 689,900 |
| 2026-06-26 | 17.390 | 17.390 | 17.060 | 17.100 | 904,400 |