Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-05 | V03.SI | SGD | $15.3800 | $15.1000 | $15.3800 | $15.3200 | $15.3800 | 728,800 | |
| 2026-01-02 | V03.SI | SGD | $15.1500 | $15.1200 | $15.1500 | $15.1300 | $15.1500 | 130,800 | |
| 2025-12-31 | V03.SI | SGD | $15.1400 | $15.0900 | $15.1600 | $15.1200 | $15.1400 | 253,500 | |
| 2025-12-30 | V03.SI | SGD | $15.1100 | $15.0900 | $15.1400 | $15.1000 | $15.1300 | 173,700 | |
| 2025-12-29 | V03.SI | SGD | $15.1000 | $15.0600 | $15.1800 | $15.1000 | $15.1100 | 191,900 | |
| 2025-12-26 | V03.SI | SGD | $15.1900 | $15.1400 | $15.2400 | $15.1500 | $15.1900 | 150,000 | |
| 2025-12-24 | V03.SI | SGD | $15.2400 | $15.1500 | $15.2400 | $15.2100 | $15.2400 | 416,400 | |
| 2025-12-23 | V03.SI | SGD | $15.1500 | $15.0400 | $15.1600 | $15.1300 | $15.1500 | 646,700 | |
| 2025-12-22 | V03.SI | SGD | $15.0700 | $14.7900 | $15.1000 | $15.0500 | $15.0700 | 723,500 | |
| 2025-12-19 | V03.SI | SGD | $14.7700 | $14.7600 | $14.8500 | $14.7700 | $14.8300 | 1,351,700 | |
| 2025-12-18 | V03.SI | SGD | $14.8000 | $14.7500 | $14.8500 | $14.8000 | $14.8200 | 508,800 | |
| 2025-12-17 | V03.SI | SGD | $14.8200 | $14.7900 | $14.9000 | $14.8200 | $14.8800 | 433,300 | |
| 2025-12-16 | V03.SI | SGD | $14.8100 | $14.8100 | $15.0500 | $14.8100 | $0.0000 | 935,600 | |
| 2025-12-15 | V03.SI | SGD | $15.0100 | $14.9400 | $15.0900 | $14.9800 | $15.0400 | 240,200 | |
| 2025-12-12 | V03.SI | SGD | $15.0800 | $14.9300 | $15.0900 | $15.0300 | $15.0800 | 301,300 | |
| 2025-12-11 | V03.SI | SGD | $14.9800 | $14.9500 | $15.1200 | $14.9800 | $15.0000 | 466,500 | |
| 2025-12-10 | V03.SI | SGD | $14.9900 | $14.9300 | $15.1400 | $14.9600 | $14.9900 | 314,300 | |
| 2025-12-09 | V03.SI | SGD | $15.1400 | $14.9500 | $15.1400 | $15.0700 | $15.1400 | 709,500 | |
| 2025-12-08 | V03.SI | SGD | $15.0700 | $14.8800 | $15.1400 | $15.0400 | $15.0700 | 1,004,000 | |
| 2025-12-05 | V03.SI | SGD | $14.9000 | $14.8200 | $14.9900 | $14.9000 | $14.9300 | 508,100 | |
| 2025-12-04 | V03.SI | SGD | $14.9700 | $14.9500 | $15.0400 | $14.9500 | $14.9800 | 870,000 | |
| 2025-12-03 | V03.SI | SGD | $15.0000 | $14.9400 | $15.0400 | $14.9400 | $15.0000 | 618,800 | |
| 2025-12-02 | V03.SI | SGD | $14.9600 | $14.9200 | $15.0000 | $14.9300 | $14.9600 | 450,800 | |
| 2025-12-01 | V03.SI | SGD | $14.9700 | $14.9000 | $15.0200 | $14.9100 | $14.9700 | 554,500 | |
| 2025-11-28 | V03.SI | SGD | $14.9400 | $14.9000 | $15.0000 | $14.9400 | $14.9600 | 653,300 | |
| 2025-11-27 | V03.SI | SGD | $14.9300 | $14.9200 | $15.0000 | $14.9200 | $14.9500 | 182,800 | |
| 2025-11-26 | V03.SI | SGD | $14.9600 | $14.9300 | $15.0800 | $14.9500 | $14.9900 | 543,000 | |
| 2025-11-25 | V03.SI | SGD | $14.9900 | $14.8200 | $15.1000 | $14.9500 | $14.9900 | 1,351,500 | |
| 2025-11-24 | V03.SI | SGD | $14.8100 | $14.6100 | $14.8700 | $14.8100 | $14.8500 | 1,342,800 | |
| 2025-11-21 | V03.SI | SGD | $14.6000 | $14.5600 | $14.7700 | $14.6000 | $14.6200 | 1,155,100 | |
| 2025-11-20 | V03.SI | SGD | $14.8900 | $14.8000 | $14.9500 | $14.8900 | $14.9200 | 985,600 | |
| 2025-11-19 | V03.SI | SGD | $14.8100 | $14.7300 | $14.8900 | $14.7500 | $14.8100 | 1,159,300 | |
| 2025-11-18 | V03.SI | SGD | $14.8800 | $14.8000 | $14.9900 | $14.8500 | $14.8900 | 793,400 | |
| 2025-11-17 | V03.SI | SGD | $14.9900 | $14.4100 | $14.9900 | $14.9900 | $15.0000 | 1,342,400 | |
| 2025-11-14 | V03.SI | SGD | $14.5600 | $14.5300 | $14.9600 | $14.5500 | $14.5600 | 1,347,100 | |
| 2025-11-13 | V03.SI | SGD | $15.0600 | $14.9400 | $15.1200 | $15.0600 | $15.0800 | 804,600 | |
| 2025-11-12 | V03.SI | SGD | $15.0600 | $14.8800 | $15.0600 | $15.0500 | $15.0600 | 567,100 | |
| 2025-11-11 | V03.SI | SGD | $14.9900 | $14.8900 | $15.0500 | $14.9300 | $14.9900 | 471,700 | |
| 2025-11-10 | V03.SI | SGD | $14.8900 | $14.8600 | $15.0000 | $14.8800 | $14.9000 | 361,900 | |
| 2025-11-07 | V03.SI | SGD | $15.0000 | $14.9200 | $15.0800 | $14.9500 | $15.0000 | 564,600 | |
| 2025-11-06 | V03.SI | SGD | $15.1400 | $14.8400 | $15.1400 | $15.0800 | $15.1400 | 792,600 | |
| 2025-11-05 | V03.SI | SGD | $15.0600 | $14.8200 | $15.0700 | $15.0500 | $15.0600 | 799,500 | |
| 2025-11-04 | V03.SI | SGD | $15.0200 | $14.9400 | $15.1500 | $14.9500 | $15.0200 | 640,600 | |
| 2025-11-03 | V03.SI | SGD | $15.0700 | $14.9000 | $15.0800 | $15.0700 | $15.0800 | 1,648,100 | |
| 2025-10-31 | V03.SI | SGD | $14.9100 | $14.8500 | $15.0200 | $14.9000 | $14.9100 | 1,002,900 | |
| 2025-10-30 | V03.SI | SGD | $15.0200 | $14.8600 | $15.0900 | $14.9700 | $15.0200 | 1,034,800 | |
| 2025-10-29 | V03.SI | SGD | $14.9900 | $14.8700 | $15.0200 | $14.9300 | $14.9900 | 409,300 | |
| 2025-10-28 | V03.SI | SGD | $14.9000 | $14.8500 | $15.0000 | $14.9000 | $14.9300 | 914,700 | |
| 2025-10-27 | V03.SI | SGD | $15.0000 | $14.9000 | $15.0700 | $14.9800 | $15.0000 | 560,600 | |
| 2025-10-24 | V03.SI | SGD | $14.9700 | $14.7400 | $15.0300 | $14.9500 | $14.9800 | 1,048,300 |