Venture Corp Ltd (PK) (VEMLY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719609840 | 52.08 | 0 | 0.00 | 52.08 | 52.08 | 52.08 | 0 |
| 1719523440 | 52.08 | 0 | 0.00 | 52.08 | 52.08 | 52.08 | 0 |
| 1719437040 | 52.08 | -0.17 | -0.33 | 50.31 | 55.22 | 50.31 | 993 |
| 1719350880 | 52.25 | -1.18 | -2.21 | 52.25 | 52.25 | 52.25 | 176 |
| 1719264540 | 53.43 | 1.74 | 3.37 | 53.43 | 53.43 | 53.43 | 214 |
| 1719005220 | 51.686 | 0.39 | 0.75 | 51.686 | 51.686 | 51.686 | 540 |
| 1718918880 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1718746080 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1718659680 | 51.3 | 1.2 | 2.40 | 52.22 | 52.22 | 51.3 | 1660 |
| 1718400480 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1718314080 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1718227680 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1718141280 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1718054880 | 50.1 | -3.48 | -6.49 | 50.1 | 50.1 | 50.1 | 474 |
| 1717795800 | 53.58 | 0 | 0.00 | 53.58 | 53.58 | 53.58 | 13 |
| 1717709400 | 53.58 | 0 | 0.00 | 53.58 | 53.58 | 53.58 | 140 |
| 1717622940 | 53.58 | 0 | 0.00 | 53.58 | 53.58 | 53.58 | 0 |
| 1717536540 | 53.58 | 0 | 0.00 | 53.58 | 53.58 | 53.58 | 0 |
| 1717450140 | 53.58 | 1.81 | 3.50 | 53.58 | 53.58 | 53.58 | 232 |
| 1717190820 | 51.77 | 0 | 0.00 | 51.77 | 51.77 | 51.77 | 0 |
| 1717104420 | 51.77 | 0 | 0.00 | 51.77 | 51.77 | 51.77 | 0 |
| 1717018020 | 51.77 | 1.01 | 1.99 | 51.77 | 51.77 | 51.77 | 271 |
| 1716931740 | 50.76 | -1.94 | -3.68 | 50.76 | 50.76 | 50.76 | 341 |
| 1716585600 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 0 |
| 1716499200 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 0 |
| 1716412800 | 52.7 | 1.36 | 2.65 | 52.7 | 52.7 | 52.7 | 406 |
| 1716326520 | 51.34 | 0 | 0.00 | 51.34 | 51.34 | 51.34 | 0 |
| 1716240120 | 51.34 | 0 | 0.00 | 51.34 | 51.34 | 51.34 | 0 |
| 1715980920 | 51.34 | 0 | 0.00 | 51.34 | 51.34 | 51.34 | 0 |
| 1715894520 | 51.34 | 0 | 0.00 | 51.34 | 51.34 | 51.34 | 0 |
| 1715808120 | 51.34 | 0 | 0.00 | 51.34 | 51.34 | 51.34 | 0 |
| 1715721720 | 51.34 | 0 | 0.00 | 51.34 | 51.34 | 51.34 | 0 |
| 1715635320 | 51.34 | 0 | 0.00 | 51.34 | 51.34 | 51.34 | 0 |
| 1715376120 | 51.34 | 0 | 0.00 | 51.34 | 51.34 | 51.34 | 0 |
| 1715289720 | 51.34 | -1.91 | -3.59 | 51.57 | 51.57 | 51.34 | 1064 |
| 1715203740 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1715117340 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1715030940 | 53.25 | 0.02 | 0.04 | 52.74 | 53.25 | 52.74 | 2057 |
| 1714771200 | 53.23 | 0 | 0.00 | 53.23 | 53.23 | 53.23 | 0 |
| 1714684800 | 53.23 | 0 | 0.00 | 53.23 | 53.23 | 53.23 | 0 |
| 1714598400 | 53.23 | 0.48 | 0.91 | 53.23 | 53.23 | 53.23 | 323 |
| 1714512600 | 52.75 | 0 | 0.00 | 52.75 | 52.75 | 52.75 | 0 |
| 1714425720 | 52.75 | 1.19 | 2.30 | 52.278 | 52.75 | 52.278 | 280 |
| 1714166940 | 51.565 | 0 | 0.00 | 51.565 | 51.565 | 51.565 | 0 |
| 1714080540 | 51.565 | 0 | 0.00 | 51.565 | 51.565 | 51.565 | 0 |
| 1713994140 | 51.565 | 0 | 0.00 | 51.565 | 51.565 | 51.565 | 0 |
| 1713907740 | 51.565 | 0 | 0.00 | 51.565 | 51.565 | 51.565 | 0 |
| 1713821340 | 51.565 | -0.99 | -1.87 | 51.5 | 51.565 | 51.5 | 940 |
| 1713561900 | 52.55 | 0.38 | 0.74 | 52.55 | 52.55 | 52.55 | 254 |
| 1713475500 | 52.165 | 0 | 0.00 | 52.165 | 52.165 | 52.165 | 0 |
| 1713389100 | 52.165 | -0.55 | -1.04 | 52.5 | 52.5 | 52.165 | 727 |
| 1713302940 | 52.715 | -0.49 | -0.91 | 52.715 | 52.715 | 52.715 | 295 |
| 1713216000 | 53.2 | 0.33 | 0.62 | 53.2 | 53.2 | 53.2 | 224 |
| 1712956800 | 52.87 | 0 | 0.00 | 52.87 | 52.87 | 52.87 | 0 |
| 1712870400 | 52.87 | 0 | 0.00 | 52.87 | 52.87 | 52.87 | 0 |
| 1712784000 | 52.87 | -0.41 | -0.77 | 52.87 | 52.87 | 52.87 | 239 |
| 1712697900 | 53.28 | 0 | 0.00 | 53.28 | 53.28 | 53.28 | 0 |
| 1712611500 | 53.28 | 0 | 0.00 | 53.28 | 53.28 | 53.28 | 0 |
| 1712352300 | 53.28 | 0 | 0.00 | 53.28 | 53.28 | 53.28 | 0 |
| 1712265900 | 53.28 | 0 | 0.00 | 53.28 | 53.28 | 53.28 | 0 |
| 1712179500 | 53.28 | 1.41 | 2.72 | 52.12 | 53.28 | 52.12 | 501 |
| 1712092800 | 51.87 | 0 | 0.00 | 51.87 | 51.87 | 51.87 | 0 |
| 1712006400 | 51.87 | 0 | 0.00 | 51.87 | 51.87 | 51.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
