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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SGX, DVSW: Venture 5xLongSG260904

03 Sep 2025

LAST: 0.4950	CHANGE: 0.02	OPEN: 0.4950	HIGH: 0.4950	ASK: 0.2100	VOLUME: 10K
LAST: 0.4950	CHG(%): 3.13	PREV: 0.4800	LOW: 0.4950	BID: 0.1900

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.4950	0.4950	0.4950	0.4950	10K
01 Sep 25	0.4800	0.4800	0.4800	0.4800	10K
29 Aug 25	0.5000	0.5100	0.5000	0.5100	62.1K
28 Aug 25	0.4750	0.4750	0.4750	0.4750	250K
27 Aug 25	0.4800	0.4800	0.4750	0.4750	11K
26 Aug 25	0.4300	0.4500	0.4300	0.4500	18K
25 Aug 25	0.4900	0.4900	0.4850	0.4850	56K
22 Aug 25	0.4600	0.4650	0.4600	0.4650	50K
21 Aug 25	0.4600	0.4600	0.4500	0.4500	18K
20 Aug 25	0.4450	0.4500	0.4450	0.4450	11.9K

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:

TECHNICAL INDICATORS

MA5:	0.49
MA10:	0.47
MA20:	0.45
MA50:	0.36
MA100:	0.28
MA200:	0.38
STO9:	75.00
STO14:	81.25
RSI14:	63.27
WPR14:	-18.75
MTM14:	0.05
ROC14:	0.10
ATR:	0.02
Week High:	0.51
Week Low:	0.48
Month High:	0.51
Month Low:	0.37
Year High:	0.93
Year Low:	0.12
Volatility:	67.75