Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | V03.SI | SGD | $13.7900 | $13.7900 | $13.9000 | $13.7900 | $13.8000 | 650,500 | |
| 2025-09-16 | V03.SI | SGD | $13.9000 | $13.7300 | $13.9200 | $13.8800 | $13.9000 | 996,600 | |
| 2025-09-15 | V03.SI | SGD | $13.7300 | $13.6500 | $13.7500 | $13.7100 | $13.7300 | 309,600 | |
| 2025-09-12 | V03.SI | SGD | $13.7200 | $13.6000 | $13.7300 | $13.7000 | $13.7200 | 332,300 | |
| 2025-09-11 | V03.SI | SGD | $13.5900 | $13.5500 | $13.7200 | $13.5600 | $13.5900 | 224,600 | |
| 2025-09-10 | V03.SI | SGD | $13.6400 | $13.6400 | $13.7600 | $13.6400 | $13.6600 | 543,000 | |
| 2025-09-09 | V03.SI | SGD | $13.7200 | $13.5700 | $13.7500 | $13.6800 | $13.7200 | 952,100 | |
| 2025-09-08 | V03.SI | SGD | $13.6000 | $13.5500 | $13.6700 | $13.5900 | $13.6000 | 580,100 | |
| 2025-09-05 | V03.SI | SGD | $13.5800 | $13.5200 | $13.6300 | $13.5700 | $13.5800 | 343,600 | |
| 2025-09-04 | V03.SI | SGD | $13.5800 | $13.2900 | $13.6000 | $13.5400 | $13.5800 | 780,800 | |
| 2025-09-03 | V03.SI | SGD | $13.2900 | $13.1700 | $13.2900 | $13.2600 | $13.2900 | 533,300 | |
| 2025-09-02 | V03.SI | SGD | XD | $13.2600 | $13.1600 | $13.2600 | $13.2100 | $13.2600 | 357,800 |
| 2025-09-01 | V03.SI | SGD | XD | $13.2500 | $13.0100 | $13.2900 | $13.2400 | $13.2500 | 540,300 |
| 2025-08-29 | V03.SI | SGD | CD | $13.5800 | $13.5800 | $13.6800 | $13.5800 | $13.6100 | 1,037,300 |
| 2025-08-28 | V03.SI | SGD | CD | $13.6000 | $13.4000 | $13.6000 | $13.5700 | $13.6000 | 880,800 |
| 2025-08-27 | V03.SI | SGD | CD | $13.4400 | $13.2700 | $13.5000 | $13.4100 | $13.4400 | 516,300 |
| 2025-08-26 | V03.SI | SGD | CD | $13.2700 | $13.1600 | $13.5100 | $13.2700 | $13.3000 | 889,100 |
| 2025-08-25 | V03.SI | SGD | CD | $13.5100 | $13.4600 | $13.5200 | $13.5000 | $13.5200 | 411,800 |
| 2025-08-22 | V03.SI | SGD | CD | $13.4200 | $13.2700 | $13.4200 | $13.3700 | $13.4200 | 766,100 |
| 2025-08-21 | V03.SI | SGD | CD | $13.3100 | $13.2500 | $13.3500 | $13.3100 | $13.3200 | 519,300 |
| 2025-08-20 | V03.SI | SGD | CD | $13.3000 | $13.2200 | $13.3200 | $13.2600 | $13.3000 | 338,100 |
| 2025-08-19 | V03.SI | SGD | CD | $13.2400 | $13.2000 | $13.3200 | $13.2400 | $13.2900 | 491,500 |
| 2025-08-18 | V03.SI | SGD | CD | $13.2100 | $13.1200 | $13.3000 | $13.1600 | $13.2100 | 417,600 |
| 2025-08-15 | V03.SI | SGD | CD | $13.3000 | $13.2000 | $13.3200 | $13.2600 | $13.3000 | 517,200 |
| 2025-08-14 | V03.SI | SGD | CD | $13.2500 | $13.1600 | $13.3300 | $13.2400 | $13.2500 | 864,000 |
| 2025-08-13 | V03.SI | SGD | CD | $13.1600 | $13.0600 | $13.1800 | $13.1500 | $13.1600 | 679,800 |
| 2025-08-12 | V03.SI | SGD | CD | $13.0300 | $13.0300 | $13.2500 | $13.0300 | $13.0500 | 446,500 |
| 2025-08-11 | V03.SI | SGD | CD | $13.2500 | $13.0100 | $13.2800 | $13.2000 | $13.2500 | 821,100 |
| 2025-08-08 | V03.SI | SGD | CD | $13.1000 | $12.9100 | $13.1800 | $13.0600 | $13.1000 | 1,679,100 |
| 2025-08-07 | V03.SI | SGD | CD | $13.1200 | $12.8300 | $13.2000 | $13.1100 | $13.1200 | 1,495,300 |
| 2025-08-06 | V03.SI | SGD | $12.7200 | $12.7000 | $12.8700 | $12.7100 | $12.7200 | 527,600 | |
| 2025-08-05 | V03.SI | SGD | $12.8200 | $12.7100 | $12.8500 | $12.7600 | $12.8200 | 418,800 | |
| 2025-08-04 | V03.SI | SGD | $12.7000 | $12.5000 | $12.7100 | $12.6900 | $12.7000 | 455,700 | |
| 2025-08-01 | V03.SI | SGD | $12.6900 | $12.6500 | $12.9300 | $12.6600 | $12.6900 | 510,600 | |
| 2025-07-31 | V03.SI | SGD | $12.9200 | $12.3000 | $12.9500 | $12.8900 | $12.9200 | 2,303,500 | |
| 2025-07-30 | V03.SI | SGD | $12.4000 | $12.2800 | $12.4300 | $12.3800 | $12.4000 | 251,300 | |
| 2025-07-29 | V03.SI | SGD | $12.3800 | $12.3100 | $12.5100 | $12.3800 | $12.3900 | 725,300 | |
| 2025-07-28 | V03.SI | SGD | $12.3300 | $12.2600 | $12.5200 | $12.3200 | $12.3800 | 678,000 | |
| 2025-07-25 | V03.SI | SGD | $12.4800 | $12.3700 | $12.4900 | $12.4700 | $12.4900 | 611,900 | |
| 2025-07-24 | V03.SI | SGD | $12.4400 | $12.4100 | $12.5300 | $12.4400 | $12.4600 | 666,400 | |
| 2025-07-23 | V03.SI | SGD | $12.5100 | $12.4400 | $12.5300 | $12.5100 | $12.5200 | 505,700 | |
| 2025-07-22 | V03.SI | SGD | $12.4800 | $12.4300 | $12.5800 | $12.4700 | $12.4800 | 403,500 | |
| 2025-07-21 | V03.SI | SGD | $12.5300 | $12.4600 | $12.5500 | $12.5200 | $12.5300 | 521,700 | |
| 2025-07-18 | V03.SI | SGD | $12.4700 | $12.4000 | $12.5000 | $12.4600 | $12.4700 | 412,500 | |
| 2025-07-17 | V03.SI | SGD | $12.3900 | $12.2800 | $12.4000 | $12.3600 | $12.3900 | 394,100 | |
| 2025-07-16 | V03.SI | SGD | $12.3500 | $12.1600 | $12.4500 | $12.3500 | $12.3600 | 775,700 | |
| 2025-07-15 | V03.SI | SGD | $12.2000 | $12.1000 | $12.2500 | $12.1900 | $12.2000 | 703,400 | |
| 2025-07-14 | V03.SI | SGD | $12.1900 | $11.9300 | $12.2000 | $12.1500 | $12.1900 | 808,500 | |
| 2025-07-11 | V03.SI | SGD | $11.9400 | $11.8000 | $11.9500 | $11.9000 | $11.9400 | 543,200 | |
| 2025-07-10 | V03.SI | SGD | $11.8000 | $11.7500 | $11.8400 | $11.7900 | $11.8000 | 389,300 |