- Home
- Analytics
- Stocks
- Venture 5xShortSG241218
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
DPZW.SI |
SGD |
|
$0.8350 |
$0.8250 |
$0.8350 |
$0.0000 |
$0.0000 |
4,000 |
| 2024-05-15 |
DPZW.SI |
SGD |
|
$0.8400 |
$0.8150 |
$0.8400 |
$0.0000 |
$0.0000 |
20,000 |
| 2024-05-14 |
DPZW.SI |
SGD |
|
$0.8350 |
$0.8350 |
$0.8650 |
$0.0000 |
$0.8400 |
20,000 |
| 2024-05-13 |
DPZW.SI |
SGD |
|
$0.8500 |
$0.8500 |
$0.8650 |
$0.0000 |
$0.0000 |
16,000 |
| 2024-05-10 |
DPZW.SI |
SGD |
|
$0.8500 |
$0.8300 |
$0.8500 |
$0.0000 |
$0.0000 |
30,600 |
| 2024-05-09 |
DPZW.SI |
SGD |
|
$0.8400 |
$0.8350 |
$0.8900 |
$0.0000 |
$0.0000 |
85,600 |
| 2024-05-08 |
DPZW.SI |
SGD |
|
$0.9150 |
$0.8900 |
$1.0100 |
$0.8900 |
$0.0000 |
36,000 |
| 2024-05-07 |
DPZW.SI |
SGD |
|
$1.0200 |
$0.9750 |
$1.0850 |
$1.0200 |
$0.0000 |
47,000 |
| 2024-05-06 |
DPZW.SI |
SGD |
|
$0.9200 |
$0.9150 |
$0.9700 |
$0.8800 |
$0.9550 |
51,300 |
| 2024-05-03 |
DPZW.SI |
SGD |
|
$0.8950 |
$0.8550 |
$0.9000 |
$0.8600 |
$0.0000 |
96,400 |
| 2024-05-02 |
DPZW.SI |
SGD |
|
$0.9450 |
$0.9300 |
$0.9500 |
$0.0000 |
$0.0000 |
41,000 |
| 2024-04-30 |
DPZW.SI |
SGD |
|
$0.8650 |
$0.8650 |
$0.8650 |
$0.0000 |
$0.0000 |
1,000 |
| 2024-04-29 |
DPZW.SI |
SGD |
|
$0.8900 |
$0.8900 |
$0.9350 |
$0.0000 |
$0.0000 |
13,000 |
| 2024-04-26 |
DPZW.SI |
SGD |
|
$0.9850 |
$0.9650 |
$0.9850 |
$0.0000 |
$0.0000 |
6,100 |
| 2024-04-25 |
DPZW.SI |
SGD |
|
$0.9450 |
$0.9150 |
$0.9450 |
$0.0000 |
$0.0000 |
14,100 |
| 2024-04-24 |
DPZW.SI |
SGD |
|
$0.9050 |
$0.9050 |
$0.9150 |
$0.0000 |
$0.0000 |
4,000 |
| 2024-04-23 |
DPZW.SI |
SGD |
|
$0.9550 |
$0.9400 |
$0.9750 |
$0.0000 |
$0.9800 |
6,200 |
| 2024-04-22 |
DPZW.SI |
SGD |
|
$0.9950 |
$0.9950 |
$0.9950 |
$0.0000 |
$0.0000 |
29,800 |
| 2024-04-19 |
DPZW.SI |
SGD |
|
$1.0350 |
$1.0000 |
$1.0700 |
$1.0300 |
$0.0000 |
10,300 |
| 2024-04-18 |
DPZW.SI |
SGD |
|
$1.0050 |
$0.9800 |
$1.0050 |
$0.0000 |
$0.0000 |
16,600 |
| 2024-04-17 |
DPZW.SI |
SGD |
|
$0.9750 |
$0.9650 |
$0.9750 |
$0.0000 |
$0.0000 |
5,000 |
| 2024-04-16 |
DPZW.SI |
SGD |
|
$0.9700 |
$0.9150 |
$0.9850 |
$0.9550 |
$0.0000 |
34,100 |
| 2024-04-15 |
DPZW.SI |
SGD |
|
$0.9050 |
$0.8950 |
$0.9150 |
$0.0000 |
$0.9400 |
76,600 |
| 2024-04-12 |
DPZW.SI |
SGD |
|
$0.8550 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.9100 |
0 |
| 2024-04-11 |
DPZW.SI |
SGD |
|
$0.8550 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.9600 |
0 |
| 2024-04-09 |
DPZW.SI |
SGD |
|
$0.8550 |
$0.8300 |
$0.8900 |
$0.8300 |
$0.9100 |
8,000 |
| 2024-04-08 |
DPZW.SI |
SGD |
|
$0.9000 |
$0.8950 |
$0.9200 |
$0.0000 |
$0.9900 |
68,500 |
| 2024-04-05 |
DPZW.SI |
SGD |
|
$0.9400 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-04 |
DPZW.SI |
SGD |
|
$0.9400 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-03 |
DPZW.SI |
SGD |
|
$0.9400 |
$0.9400 |
$0.9450 |
$0.0000 |
$1.0000 |
9,600 |
| 2024-04-02 |
DPZW.SI |
SGD |
|
$0.9900 |
$0.9800 |
$0.9900 |
$0.0000 |
$0.0000 |
2,000 |
| 2024-04-01 |
DPZW.SI |
SGD |
|
$1.0250 |
$1.0050 |
$1.0250 |
$0.0000 |
$0.0000 |
9,300 |
| 2024-03-28 |
DPZW.SI |
SGD |
|
$0.9700 |
$0.9550 |
$0.9700 |
$0.0000 |
$0.0000 |
84,500 |
| 2024-03-27 |
DPZW.SI |
SGD |
|
$1.0100 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-26 |
DPZW.SI |
SGD |
|
$1.0100 |
$1.0100 |
$1.0100 |
$0.0000 |
$0.0000 |
55,500 |
| 2024-03-25 |
DPZW.SI |
SGD |
|
$1.0500 |
$1.0000 |
$1.0500 |
$0.0000 |
$0.0000 |
277,500 |
| 2024-03-22 |
DPZW.SI |
SGD |
|
$1.0500 |
$1.0450 |
$1.0500 |
$0.0000 |
$0.0000 |
2,000 |
| 2024-03-21 |
DPZW.SI |
SGD |
|
$1.0600 |
$1.0550 |
$1.0600 |
$0.0000 |
$0.0000 |
4,000 |
| 2024-03-20 |
DPZW.SI |
SGD |
|
$1.0800 |
$1.0800 |
$1.0800 |
$0.0000 |
$0.0000 |
2,000 |
| 2024-03-19 |
DPZW.SI |
SGD |
|
$1.0350 |
$1.0350 |
$1.0350 |
$0.0000 |
$0.0000 |
58,700 |
| 2024-03-18 |
DPZW.SI |
SGD |
|
$1.0600 |
$1.0500 |
$1.0600 |
$0.0000 |
$0.0000 |
3,000 |
| 2024-03-15 |
DPZW.SI |
SGD |
|
$1.0400 |
$1.0400 |
$1.0500 |
$0.0000 |
$0.0000 |
4,500 |
| 2024-03-14 |
DPZW.SI |
SGD |
|
$0.9950 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-13 |
DPZW.SI |
SGD |
|
$0.9950 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-12 |
DPZW.SI |
SGD |
|
$0.9950 |
$0.9950 |
$1.0050 |
$0.0000 |
$0.0000 |
7,600 |
| 2024-03-11 |
DPZW.SI |
SGD |
|
$1.0250 |
$1.0250 |
$1.0400 |
$0.0000 |
$0.0000 |
118,900 |
| 2024-03-08 |
DPZW.SI |
SGD |
|
$1.0150 |
$1.0150 |
$1.0250 |
$0.0000 |
$0.0000 |
59,800 |
| 2024-03-07 |
DPZW.SI |
SGD |
|
$1.0900 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-06 |
DPZW.SI |
SGD |
|
$1.0900 |
$1.0400 |
$1.0900 |
$0.0000 |
$0.0000 |
13,100 |
| 2024-03-05 |
DPZW.SI |
SGD |
|
$1.0200 |
$0.9900 |
$1.0250 |
$0.0000 |
$0.0000 |
1,200 |