Venture Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.120 | 4.140 | 4.080 | 4.140 | 4.140 | 60,558 |
| 2026-10-21 | 4.160 | 4.180 | 4.120 | 4.180 | 4.180 | 65,331 |
| 2026-10-20 | 4.100 | 4.100 | 4.060 | 4.080 | 4.080 | 11,336 |
| 2026-10-19 | 4.140 | 4.140 | 4.100 | 4.120 | 4.120 | 55,652 |
| 2026-10-15 | 4.160 | 4.160 | 4.120 | 4.140 | 4.140 | 10,975 |
| 2026-10-14 | 4.240 | 4.240 | 4.200 | 4.220 | 4.220 | 3,774 |
| 2026-10-12 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 3,216 |
| 2026-10-09 | 4.260 | 4.260 | 4.240 | 4.260 | 4.260 | 5,270 |
| 2026-10-08 | 4.340 | 4.340 | 4.260 | 4.300 | 4.300 | 26,674 |
| 2026-10-07 | 4.400 | 4.400 | 4.340 | 4.380 | 4.380 | 1,617 |
| 2026-10-06 | 4.380 | 4.400 | 4.380 | 4.380 | 4.380 | 46,286 |
| 2026-10-05 | 4.380 | 4.460 | 4.380 | 4.440 | 4.440 | 35,224 |
| 2026-10-02 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 6,650 |
| 2026-10-01 | 4.300 | 4.340 | 4.300 | 4.320 | 4.320 | 7,617 |
| 2026-09-30 | 4.320 | 4.320 | 4.280 | 4.280 | 4.280 | 14,487 |
| 2026-09-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 400 |
| 2026-09-28 | 4.360 | 4.360 | 4.340 | 4.360 | 4.360 | 3,030 |
| 2026-09-25 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 25,702 |
| 2026-09-24 | 4.420 | 4.420 | 4.380 | 4.380 | 4.380 | 2,961 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0766 SGD |
| 2026-05-05 | 0.1212 SGD |
| 2025-09-01 | 0.0743 SGD |
| 2025-05-06 | 0.1238 SGD |
| 2024-08-30 | 0.0622 SGD |
| 2024-05-07 | 0.2469 SGD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.