Venture Corp. Ltd (OP: VEMLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2024 | 51.49 | 30 | -1.59(-3.00%) | |||
| Jan 24, 2024 | 53.08 | 274 | +3.12(+6.24%) | |||
| Jan 23, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 225 | -2.13(-4.09%) |
| Jan 19, 2024 | 52.09 | 381 | +0.10(+0.19%) | |||
| Jan 18, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 2,379 | +2.04(+4.08%) |
| Jan 16, 2024 | 49.95 | 34 | -1.90(-3.67%) | |||
| Jan 12, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 328 | -1.54(-2.88%) |
| Jan 10, 2024 | 53.39 | 195 | +1.16(+2.22%) | |||
| Jan 09, 2024 | 51.59 | 52.23 | 51.59 | 52.23 | 1,240 | +2.57(+5.18%) |
| Jan 04, 2024 | 49.66 | 202 | -2.34(-4.50%) | |||
| Jan 03, 2024 | 52.25 | 52.27 | 52.00 | 52.00 | 12,384 | +0.60(+1.17%) |
| Dec 28, 2023 | 51.40 | 180 | -0.97(-1.85%) | |||
| Dec 27, 2023 | 51.90 | 52.37 | 51.90 | 52.37 | 1,734 | +3.42(+6.99%) |
| Dec 22, 2023 | 48.95 | 56 | -1.79(-3.53%) | |||
| Dec 20, 2023 | 50.74 | 286 | -0.27(-0.53%) | |||
| Dec 19, 2023 | 50.00 | 51.01 | 50.00 | 51.01 | 53,513 | +2.58(+5.33%) |
| Dec 15, 2023 | 48.43 | 22 | -0.27(-0.55%) | |||
| Dec 07, 2023 | 48.70 | 32 | +2.09(+4.48%) | |||
| Nov 30, 2023 | 46.61 | 105 | -1.69(-3.50%) | |||
| Nov 20, 2023 | 48.30 | 79 | +1.71(+3.67%) | |||
| Nov 13, 2023 | 46.59 | 8 | +0.47(+1.01%) | |||
| Nov 10, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 186 | +0.12(+0.26%) |
| Nov 09, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 119 | +0.61(+1.34%) |
| Nov 07, 2023 | 45.39 | 7 | +1.57(+3.58%) | |||
| Nov 02, 2023 | 43.82 | 113 | +0.59(+1.36%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.