What is the all time high of V03?

Venture Corporation Limited (V03) closed at its highest ever adjusted price, SGD 19.28, on Apr 13, 2018. Its lowest close was SGD 1.47 on Nov 25, 2008.

How much has V03 returned over the last 10 years?

+193.5% in price terms from the close ten years before Sep 28, 2026, which is +11.4% a year compounded. Over one year the return is +26.0%; over five years +19.2%.

What was the worst drawdown in V03 history?

-84.4% from the Feb 16, 2000 peak to the Nov 25, 2008 trough on adjusted closes; the previous peak was regained on Aug 7, 2017.

How far back does V03 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,770 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are V03 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get V03 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for V03?

Among complete calendar years, 2009 was the best at +116.5% and 2008 the worst at -64.3%, measured close to close.

SGX · V03 · stock

Venture Corporation Limited (V03) stock price history

Every SGX trading session of Venture Corporation Limited from Jan 3, 2000 to Sep 28, 2026: 6,770 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get V03 data, free key Year by year table

V03 adjusted close, 2000 to 2026

V03Venture Corporation Limited

SGD 16.58+26.0% over one year

SGD 19.28
All time high, 2018: SGD 18.42
52 week high, SGD 13.11 low: 6,770
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

V03 key facts

Venture Corporation Limited (V03) closed at SGD 16.58 on Sep 28, 2026 on SGX.
V03's all time high close is SGD 19.28, set on Apr 13, 2018; its all time low close is SGD 1.47 on Nov 25, 2008.
V03's 52 week range is SGD 13.11 to SGD 18.42.
V03 returned +26.0% over the year to Sep 28, 2026 and +19.2% over five years.
Over ten years V03 returned +194%, +11.4% a year compounded.
V03's deepest drawdown was -84.4% from Feb 16, 2000 to Nov 25, 2008.
DataCedar holds 6,770 daily sessions of V03 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

V03 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

V03 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.5%
3 months	-1.3%
6 months	+11.4%
Year to date	+15.1%
1 year	+26.0%
3 years	+58.7%
5 years	+19.2%
10 years	+193.5%
Since Jan 3, 2000	+155.3%
Compound annual growth, 26.7 years	+3.6%

V03 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 19.28 on Apr 13, 2018
All time low close: SGD 1.47 on Nov 25, 2008
52 week high: SGD 18.42 on May 7, 2026
52 week low: SGD 13.11 on Sep 30, 2025
Deepest drawdown: -84.4% from Feb 16, 2000 to Nov 25, 2008, recovered Aug 7, 2017
Best single session: +19.7% on Mar 4, 2002
Worst single session: -19.8% on Mar 13, 2000
Volatility, 1 year annualised: 23.2%
Sessions closing higher, 1 year: 50%
Growth of 1 since 2000: 2.6×
Best calendar year: 2009, +117%
Worst calendar year: 2008, -64%

V03 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 14.44	SGD 18.42	SGD 14.03	SGD 16.58	+14.8%	163.6M	186
2025	SGD 11.72	SGD 14.53	SGD 9.07	SGD 14.44	+23.1%	174.5M	252
2024	SGD 11.54	SGD 13.70	SGD 11.04	SGD 11.73	+1.9%	174.2M	252
2023	SGD 13.68	SGD 15.09	SGD 9.60	SGD 11.50	-16.2%	310.5M	249
2022	SGD 14.19	SGD 14.80	SGD 12.53	SGD 13.73	-2.8%	227.1M	250
2021	SGD 14.42	SGD 15.43	SGD 13.40	SGD 14.13	-4.0%	261.7M	253
2020	SGD 11.60	SGD 15.74	SGD 8.90	SGD 14.72	+27.9%	344.4M	252
2019	SGD 9.49	SGD 13.30	SGD 8.98	SGD 11.52	+21.4%	306.8M	253
2018	SGD 13.40	SGD 19.37	SGD 9.17	SGD 9.49	-29.1%	511.3M	251
2017	SGD 6.21	SGD 14.60	SGD 6.09	SGD 13.38	+115.5%	250M	250
2016	SGD 4.83	SGD 6.31	SGD 4.52	SGD 6.21	+28.2%	137.4M	252
2015	SGD 4.37	SGD 5.13	SGD 4.31	SGD 4.84	+10.8%	138.4M	249
2014	SGD 4.01	SGD 4.53	SGD 3.73	SGD 4.37	+9.6%	95.8M	252
2013	SGD 3.94	SGD 4.27	SGD 3.67	SGD 3.99	+1.4%	94.7M	250
2012	SGD 2.84	SGD 4.07	SGD 2.84	SGD 3.94	+38.8%	74.5M	251
2011	SGD 4.00	SGD 4.32	SGD 2.73	SGD 2.84	-29.0%	88.2M	250
2010	SGD 3.63	SGD 4.27	SGD 3.40	SGD 4.00	+11.9%	119.4M	252
2009	SGD 1.65	SGD 4.18	SGD 1.49	SGD 3.57	+116.5%	226.2M	251
2008	SGD 4.59	SGD 4.62	SGD 1.47	SGD 1.65	-64.3%	233.9M	252
2007	SGD 4.73	SGD 6.13	SGD 4.21	SGD 4.61	-1.7%	18.2M	250
2006	SGD 4.62	SGD 5.08	SGD 3.22	SGD 4.69	+1.6%	6.1M	258
2005	SGD 5.14	SGD 5.69	SGD 4.02	SGD 4.62	-10.1%	190M	250
2004	SGD 6.40	SGD 7.74	SGD 4.81	SGD 5.14	-19.7%	301.2M	262
2003	SGD 4.42	SGD 6.72	SGD 3.88	SGD 6.40	+44.6%	261.4M	261
2002	SGD 4.22	SGD 6.06	SGD 3.10	SGD 4.42	+4.8%	419.6M	261
2001	SGD 3.67	SGD 5.31	SGD 2.30	SGD 4.22	+15.1%	516.3M	261
2000	SGD 6.15	SGD 10.09	SGD 3.45	SGD 3.67	n/a	248.1M	260

V03 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 16.58	-1.8%
August 2026	SGD 16.88	+7.5%
July 2026	SGD 15.71	-6.5%
June 2026	SGD 16.81	-4.9%
May 2026	SGD 17.68	+14.5%
April 2026	SGD 15.45	+5.2%
March 2026	SGD 14.69	-1.5%
February 2026	SGD 14.90	-4.4%
January 2026	SGD 15.59	+8.0%
December 2025	SGD 14.44	+1.3%
November 2025	SGD 14.25	+0.2%
October 2025	SGD 14.22	+7.0%

About the V03 data

Daily bars. 6,770 sessions from Jan 3, 2000 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/V03/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

UGBD Grab Holdings Limited
UIBU UI Boustead Real Estate Investment Trust
UXSD Space Exploration Technologies Corp.
UZF Dezign Format Group Limited
V3M Metech International Limited
V7R Resources Global Development Limited
VC2 Olam Group Limited
VI2 Trans-China Automotive Holdings Limited

Browse SGX

Historical data guides

Common questions

V03 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market