- Home
- Analytics
- Stocks
- Venture 5xLongSG260904
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
DVSW.SI |
SGD |
|
$1.0100 |
$1.0100 |
$1.0100 |
$0.8600 |
$0.0000 |
12,800 |
| 2024-05-15 |
DVSW.SI |
SGD |
|
$1.0400 |
$1.0400 |
$1.0500 |
$0.9000 |
$0.0000 |
32,000 |
| 2024-05-14 |
DVSW.SI |
SGD |
|
$0.9750 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-13 |
DVSW.SI |
SGD |
|
$0.9750 |
$0.9750 |
$0.9850 |
$0.9750 |
$0.0000 |
16,800 |
| 2024-05-10 |
DVSW.SI |
SGD |
|
$0.9950 |
$0.9950 |
$1.0050 |
$0.9800 |
$0.0000 |
200 |
| 2024-05-09 |
DVSW.SI |
SGD |
|
$0.9950 |
$0.9950 |
$1.0150 |
$0.9350 |
$0.0000 |
49,800 |
| 2024-05-08 |
DVSW.SI |
SGD |
|
$0.9300 |
$0.8950 |
$0.9450 |
$0.9000 |
$1.0000 |
126,900 |
| 2024-05-07 |
DVSW.SI |
SGD |
|
$0.8450 |
$0.8000 |
$0.9000 |
$0.7900 |
$0.0000 |
180,000 |
| 2024-05-06 |
DVSW.SI |
SGD |
|
$0.9650 |
$0.9050 |
$0.9700 |
$0.9050 |
$0.0000 |
41,000 |
| 2024-05-03 |
DVSW.SI |
SGD |
|
$0.9950 |
$0.9900 |
$1.0000 |
$0.9450 |
$0.0000 |
31,000 |
| 2024-05-02 |
DVSW.SI |
SGD |
|
$0.9600 |
$0.9600 |
$0.9850 |
$0.9450 |
$0.0000 |
31,600 |
| 2024-04-30 |
DVSW.SI |
SGD |
|
$1.0800 |
$1.0800 |
$1.0900 |
$0.0000 |
$0.0000 |
400 |
| 2024-04-29 |
DVSW.SI |
SGD |
|
$1.0300 |
$0.9850 |
$1.0300 |
$0.0000 |
$0.0000 |
21,200 |
| 2024-04-26 |
DVSW.SI |
SGD |
|
$0.9400 |
$0.9400 |
$0.9650 |
$0.9200 |
$0.9750 |
29,100 |
| 2024-04-25 |
DVSW.SI |
SGD |
|
$1.0200 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-24 |
DVSW.SI |
SGD |
|
$1.0200 |
$1.0200 |
$1.0200 |
$0.0000 |
$0.0000 |
10,000 |
| 2024-04-23 |
DVSW.SI |
SGD |
|
$0.9700 |
$0.9650 |
$0.9700 |
$0.0000 |
$0.0000 |
200 |
| 2024-04-22 |
DVSW.SI |
SGD |
|
$0.9400 |
$0.9250 |
$0.9500 |
$0.8850 |
$0.0000 |
22,600 |
| 2024-04-19 |
DVSW.SI |
SGD |
|
$0.8900 |
$0.8900 |
$0.9500 |
$0.8600 |
$0.0000 |
5,200 |
| 2024-04-18 |
DVSW.SI |
SGD |
|
$0.9750 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-17 |
DVSW.SI |
SGD |
|
$0.9750 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-16 |
DVSW.SI |
SGD |
|
$0.9750 |
$0.9750 |
$0.9800 |
$0.9900 |
$0.0000 |
6,000 |
| 2024-04-15 |
DVSW.SI |
SGD |
|
$1.0750 |
$1.0750 |
$1.0750 |
$0.0000 |
$0.0000 |
40,000 |
| 2024-04-12 |
DVSW.SI |
SGD |
|
$1.1300 |
$0.0000 |
$0.0000 |
$1.0000 |
$0.0000 |
0 |
| 2024-04-11 |
DVSW.SI |
SGD |
|
$1.1300 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-09 |
DVSW.SI |
SGD |
|
$1.1300 |
$1.1300 |
$1.1300 |
$0.0000 |
$0.0000 |
4,000 |
| 2024-04-08 |
DVSW.SI |
SGD |
|
$1.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-05 |
DVSW.SI |
SGD |
|
$1.0000 |
$0.9950 |
$1.0050 |
$0.0000 |
$0.0000 |
60,000 |
| 2024-04-04 |
DVSW.SI |
SGD |
|
$1.0000 |
$1.0000 |
$1.0100 |
$0.0000 |
$0.0000 |
20,000 |
| 2024-04-03 |
DVSW.SI |
SGD |
|
$0.9850 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-02 |
DVSW.SI |
SGD |
|
$0.9850 |
$0.9700 |
$1.0000 |
$0.0000 |
$0.0000 |
57,200 |
| 2024-04-01 |
DVSW.SI |
SGD |
|
$0.9550 |
$0.9550 |
$0.9850 |
$0.0000 |
$0.0000 |
104,100 |
| 2024-03-28 |
DVSW.SI |
SGD |
|
$1.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-27 |
DVSW.SI |
SGD |
|
$1.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-26 |
DVSW.SI |
SGD |
|
$1.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-25 |
DVSW.SI |
SGD |
|
$1.0000 |
$0.9350 |
$1.0000 |
$0.0000 |
$0.0000 |
174,000 |
| 2024-03-22 |
DVSW.SI |
SGD |
|
$0.9550 |
$0.9550 |
$0.9550 |
$0.0000 |
$0.0000 |
43,500 |
| 2024-03-21 |
DVSW.SI |
SGD |
|
$0.9450 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-20 |
DVSW.SI |
SGD |
|
$0.9450 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-19 |
DVSW.SI |
SGD |
|
$0.9450 |
$0.9450 |
$0.9550 |
$0.0000 |
$0.0000 |
42,000 |
| 2024-03-18 |
DVSW.SI |
SGD |
|
$0.9300 |
$0.9300 |
$0.9300 |
$0.0000 |
$0.0000 |
21,100 |
| 2024-03-15 |
DVSW.SI |
SGD |
|
$0.9550 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-14 |
DVSW.SI |
SGD |
|
$0.9550 |
$0.9550 |
$0.9600 |
$0.0000 |
$0.0000 |
21,100 |
| 2024-03-13 |
DVSW.SI |
SGD |
|
$0.9500 |
$0.9500 |
$0.9700 |
$0.0000 |
$0.0000 |
21,300 |
| 2024-03-12 |
DVSW.SI |
SGD |
|
$0.9650 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-11 |
DVSW.SI |
SGD |
|
$0.9650 |
$0.9550 |
$0.9650 |
$0.0000 |
$0.0000 |
800 |
| 2024-03-08 |
DVSW.SI |
SGD |
|
$0.9800 |
$0.9800 |
$0.9850 |
$0.0000 |
$0.0000 |
41,400 |
| 2024-03-07 |
DVSW.SI |
SGD |
|
$0.9600 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-06 |
DVSW.SI |
SGD |
|
$0.9600 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-05 |
DVSW.SI |
SGD |
|
$0.9600 |
$0.9600 |
$0.9750 |
$0.0000 |
$0.0000 |
22,200 |