SGX, DVSW End of Day and Historical Stock Data [Venture 5xlongsg260904]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SGX, DVSW: Venture 5xLongSG260904

14 Aug 2025

LAST: 0.4500	CHANGE: 0.02	OPEN: 0.4500	HIGH: 0.4500	ASK: 0.2100	VOLUME: 10K
LAST: 0.4500	CHG(%): 4.65	PREV: 0.4300	LOW: 0.4500	BID: 0.1900

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.4500	0.4500	0.4500	0.4500	10K
13 Aug 25	0.4300	0.4300	0.4300	0.4300	10.8K
11 Aug 25	0.4400	0.4500	0.4400	0.4500	75.5K
08 Aug 25	0.4250	0.4250	0.4150	0.4150	16K
07 Aug 25	0.4200	0.4350	0.4200	0.4300	58.1K
06 Aug 25	0.3900	0.3900	0.3850	0.3850	8K
05 Aug 25	0.3900	0.3950	0.3850	0.3850	58.4K
04 Aug 25	0.3650	0.3650	0.3650	0.3650	0
01 Aug 25	0.3950	0.3950	0.3650	0.3650	46.7K
31 Jul 25	0.3700	0.4050	0.3700	0.3950	37.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.44
MA20:	0.37
MA50:	0.30
MA200:	0.40
STO9:	92.16
RSI14:	70.91
MTM14:	0.11
ROC14:	0.30
Week High:	0.45
Week Low:	0.42
Month High:	0.45
Month Low:	0.29