1. Home
  2. Analytics
  3. Stocks
  4. Venture
Venture

Date Stock Currency Comment Close Low High Bid Ask Volume
2024-05-17 V03.SI SGD $13.9600 $13.8800 $14.0300 $13.9500 $13.9600 867,800
2024-05-16 V03.SI SGD $14.0300 $13.9200 $14.1000 $14.0200 $0.0000 1,470,272
2024-05-15 V03.SI SGD $13.9700 $13.9600 $14.1700 $13.9700 $13.9800 549,100
2024-05-14 V03.SI SGD $14.1000 $13.9000 $14.1000 $14.0600 $14.1000 516,000
2024-05-13 V03.SI SGD $13.9800 $13.8800 $14.0000 $13.9700 $14.0000 1,257,400
2024-05-10 V03.SI SGD $14.0000 $13.8700 $14.0300 $13.9700 $14.0000 714,500
2024-05-09 V03.SI SGD $13.9700 $13.7500 $14.0500 $13.9700 $13.9900 1,009,200
2024-05-08 V03.SI SGD XD $13.8000 $13.4300 $13.8200 $13.7800 $13.8000 2,194,000
2024-05-07 V03.SI SGD XD $13.4300 $13.2700 $13.7600 $13.4300 $13.4400 3,108,300
2024-05-06 V03.SI SGD CD $14.2500 $14.1200 $14.3500 $14.2500 $14.2600 1,116,700
2024-05-03 V03.SI SGD CD $14.4600 $14.1800 $14.5300 $14.4200 $14.4600 791,500
2024-05-02 V03.SI SGD CD $14.2100 $14.2000 $14.5100 $14.2100 $14.2500 1,093,900
2024-04-30 V03.SI SGD CD $14.5200 $14.4500 $14.6300 $14.5200 $14.5300 770,200
2024-04-29 V03.SI SGD CD $14.4500 $14.1600 $14.4700 $14.4300 $14.4500 1,108,900
2024-04-26 V03.SI SGD CD $14.1100 $14.1100 $14.3300 $0.0000 $14.1400 1,314,000
2024-04-25 V03.SI SGD CD $14.3000 $14.2700 $14.4900 $14.2900 $14.3000 625,900
2024-04-24 V03.SI SGD CD $14.4400 $14.3500 $14.4800 $14.4400 $14.4500 302,700
2024-04-23 V03.SI SGD CD $14.3200 $14.0800 $14.3500 $14.3200 $14.3300 501,500
2024-04-22 V03.SI SGD CD $14.1000 $14.0300 $14.1900 $14.1000 $14.1200 609,300
2024-04-19 V03.SI SGD CD $14.0500 $13.9100 $14.2000 $14.0300 $14.0500 558,300
2024-04-18 V03.SI SGD CD $14.1300 $14.1300 $14.2900 $14.1300 $14.1400 598,100
2024-04-17 V03.SI SGD CD $14.2100 $14.1900 $14.3100 $14.2000 $14.2100 479,700
2024-04-16 V03.SI SGD CD $14.2500 $14.1900 $14.4400 $14.2500 $14.2700 576,900
2024-04-15 V03.SI SGD CD $14.5100 $14.4100 $14.5300 $14.5100 $14.5300 290,000
2024-04-12 V03.SI SGD CD $14.5300 $14.5300 $14.6200 $14.5300 $14.5400 306,100
2024-04-11 V03.SI SGD CD $14.5900 $14.5000 $14.7000 $14.5900 $0.0000 376,100
2024-04-09 V03.SI SGD CD $14.6500 $14.4600 $14.7400 $14.6400 $14.6500 801,400
2024-04-08 V03.SI SGD CD $14.4900 $14.3700 $14.5000 $14.4800 $14.4900 448,100
2024-04-05 V03.SI SGD CD $14.3500 $14.2000 $14.3700 $14.3500 $14.3600 396,900
2024-04-04 V03.SI SGD CD $14.2700 $14.2300 $14.3900 $14.2500 $14.2700 269,500
2024-04-03 V03.SI SGD CD $14.3500 $14.2000 $14.4000 $14.3500 $14.3700 422,100
2024-04-02 V03.SI SGD CD $14.2900 $14.1700 $14.2900 $14.2700 $14.2900 306,700
2024-04-01 V03.SI SGD CD $14.1300 $14.1100 $14.2800 $14.1200 $14.1300 251,100
2024-03-28 V03.SI SGD CD $14.2700 $14.2000 $14.3700 $14.2700 $0.0000 562,500
2024-03-27 V03.SI SGD CD $14.2000 $14.1900 $14.2400 $14.2000 $14.2300 197,600
2024-03-26 V03.SI SGD CD $14.1700 $14.1200 $14.2100 $14.1700 $14.1900 280,800
2024-03-25 V03.SI SGD CD $14.1800 $14.1000 $14.2600 $14.1800 $14.2000 382,800
2024-03-22 V03.SI SGD CD $14.1200 $14.0100 $14.1200 $14.1000 $14.1200 496,700
2024-03-21 V03.SI SGD CD $14.0000 $13.9900 $14.0600 $14.0000 $14.0100 393,000
2024-03-20 V03.SI SGD CD $14.0100 $13.9700 $14.0900 $13.9900 $14.0100 440,600
2024-03-19 V03.SI SGD CD $14.0300 $14.0100 $14.1000 $14.0300 $14.0500 582,200
2024-03-18 V03.SI SGD CD $13.9900 $13.9900 $14.0800 $13.9900 $14.0000 185,200
2024-03-15 V03.SI SGD CD $14.0200 $13.9900 $14.1500 $0.0000 $14.0200 1,559,200
2024-03-14 V03.SI SGD CD $14.0500 $13.9800 $14.1100 $14.0400 $14.0600 437,900
2024-03-13 V03.SI SGD CD $14.0800 $14.0200 $14.1700 $14.0800 $14.1000 341,000
2024-03-12 V03.SI SGD CD $14.0800 $14.0800 $14.2100 $14.0800 $14.1100 226,900
2024-03-11 V03.SI SGD CD $14.0400 $14.0100 $14.1400 $14.0400 $14.0500 298,600
2024-03-08 V03.SI SGD CD $14.1100 $14.0600 $14.1500 $14.0900 $14.1100 287,800
2024-03-07 V03.SI SGD CD $14.0000 $13.9700 $14.1600 $14.0000 $14.0200 382,400
2024-03-06 V03.SI SGD CD $14.0000 $13.9100 $14.0900 $13.9900 $14.0100 1,576,800

Copyright © SGTRADES 2018