Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | V03.SI | SGD | CD | $11.4600 | $11.3500 | $11.6000 | $11.4600 | $11.4800 | 960,600 |
| 2025-04-30 | V03.SI | SGD | CD | $11.6000 | $11.3900 | $11.6000 | $11.5400 | $11.6000 | 688,000 |
| 2025-04-29 | V03.SI | SGD | CD | $11.4100 | $11.4100 | $11.5500 | $11.4100 | $11.4600 | 345,600 |
| 2025-04-28 | V03.SI | SGD | CD | $11.3900 | $11.3000 | $11.6300 | $11.3800 | $11.4000 | 530,000 |
| 2025-04-25 | V03.SI | SGD | CD | $11.5200 | $11.2800 | $11.6500 | $11.5200 | $11.5600 | 1,078,700 |
| 2025-04-24 | V03.SI | SGD | CD | $11.3200 | $11.1700 | $11.3500 | $11.3100 | $11.3200 | 575,100 |
| 2025-04-23 | V03.SI | SGD | CD | $11.1800 | $11.0000 | $11.2000 | $11.1700 | $11.1800 | 890,300 |
| 2025-04-22 | V03.SI | SGD | CD | $10.9500 | $10.8100 | $10.9600 | $10.9400 | $10.9500 | 697,500 |
| 2025-04-21 | V03.SI | SGD | CD | $10.8800 | $10.8000 | $10.9300 | $10.8800 | $10.8900 | 550,200 |
| 2025-04-17 | V03.SI | SGD | CD | $10.9100 | $10.5700 | $10.9600 | $10.9000 | $10.9100 | 977,300 |
| 2025-04-16 | V03.SI | SGD | CD | $10.7600 | $10.7000 | $10.8200 | $10.7400 | $10.7600 | 658,000 |
| 2025-04-15 | V03.SI | SGD | CD | $10.8400 | $10.7100 | $10.9000 | $10.8300 | $10.8400 | 519,100 |
| 2025-04-14 | V03.SI | SGD | CD | $10.8100 | $10.8000 | $10.9900 | $10.8000 | $10.8200 | 938,400 |
| 2025-04-11 | V03.SI | SGD | CD | $10.6900 | $10.4500 | $10.7400 | $10.6700 | $10.6900 | 707,600 |
| 2025-04-10 | V03.SI | SGD | CD | $10.8800 | $10.8800 | $11.2500 | $10.8800 | $10.9100 | 1,480,000 |
| 2025-04-09 | V03.SI | SGD | CD | $10.4000 | $10.1700 | $10.8000 | $10.4000 | $10.4200 | 2,145,900 |
| 2025-04-08 | V03.SI | SGD | CD | $10.9100 | $10.7100 | $11.0200 | $10.9000 | $10.9400 | 1,596,400 |
| 2025-04-07 | V03.SI | SGD | CD | $10.8800 | $10.8000 | $11.7500 | $10.8800 | $10.9200 | 2,224,500 |
| 2025-04-04 | V03.SI | SGD | CD | $11.9400 | $11.8500 | $12.0100 | $11.9300 | $11.9400 | 1,082,900 |
| 2025-04-03 | V03.SI | SGD | CD | $12.0500 | $12.0400 | $12.1800 | $12.0500 | $12.0700 | 1,465,700 |
| 2025-04-02 | V03.SI | SGD | CD | $12.2000 | $12.1800 | $12.2500 | $12.1900 | $12.2000 | 915,400 |
| 2025-04-01 | V03.SI | SGD | CD | $12.2500 | $12.2400 | $12.3500 | $12.2500 | $12.2900 | 985,400 |
| 2025-03-28 | V03.SI | SGD | CD | $12.3500 | $12.3300 | $12.4100 | $12.3500 | $12.3700 | 940,500 |
| 2025-03-27 | V03.SI | SGD | CD | $12.3900 | $12.3800 | $12.4300 | $12.3800 | $12.3900 | 761,600 |
| 2025-03-26 | V03.SI | SGD | CD | $12.4300 | $12.4000 | $12.4800 | $12.4200 | $12.4300 | 631,600 |
| 2025-03-25 | V03.SI | SGD | CD | $12.4500 | $12.4500 | $12.7700 | $12.4400 | $12.4500 | 1,134,500 |
| 2025-03-24 | V03.SI | SGD | CD | $12.7300 | $12.6800 | $12.7800 | $12.7300 | $12.7600 | 646,200 |
| 2025-03-21 | V03.SI | SGD | CD | $12.7300 | $12.6400 | $12.7600 | $12.7300 | $12.7400 | 1,238,300 |
| 2025-03-20 | V03.SI | SGD | CD | $12.7100 | $12.5300 | $12.7200 | $12.7000 | $12.7200 | 545,000 |
| 2025-03-19 | V03.SI | SGD | CD | $12.4800 | $12.4800 | $12.5200 | $12.4800 | $12.5200 | 303,600 |
| 2025-03-18 | V03.SI | SGD | CD | $12.5500 | $12.4500 | $12.5600 | $12.5200 | $12.5500 | 313,300 |
| 2025-03-17 | V03.SI | SGD | CD | $12.4100 | $12.4100 | $12.4900 | $12.4100 | $12.4500 | 474,900 |
| 2025-03-14 | V03.SI | SGD | CD | $12.4400 | $12.4100 | $12.5000 | $12.4400 | $12.4500 | 327,800 |
| 2025-03-13 | V03.SI | SGD | CD | $12.4800 | $12.3900 | $12.5700 | $12.4700 | $12.5100 | 444,100 |
| 2025-03-12 | V03.SI | SGD | CD | $12.4400 | $12.3900 | $12.5200 | $12.4400 | $12.5000 | 573,600 |
| 2025-03-11 | V03.SI | SGD | CD | $12.4600 | $12.4200 | $12.5000 | $12.4400 | $12.4600 | 601,800 |
| 2025-03-10 | V03.SI | SGD | CD | $12.5400 | $12.5100 | $12.6200 | $12.5400 | $12.5600 | 291,200 |
| 2025-03-07 | V03.SI | SGD | CD | $12.5100 | $12.4300 | $12.5300 | $12.5000 | $12.5100 | 646,700 |
| 2025-03-06 | V03.SI | SGD | CD | $12.5000 | $12.4500 | $12.5500 | $12.4900 | $12.5000 | 416,600 |
| 2025-03-05 | V03.SI | SGD | CD | $12.4500 | $12.4400 | $12.5700 | $12.4500 | $12.5000 | 954,100 |
| 2025-03-04 | V03.SI | SGD | CD | $12.5400 | $12.4300 | $12.5900 | $12.5400 | $12.5700 | 313,700 |
| 2025-03-03 | V03.SI | SGD | CD | $12.5300 | $12.5000 | $12.6000 | $12.5300 | $12.5700 | 660,900 |
| 2025-02-28 | V03.SI | SGD | CD | $12.6000 | $12.6000 | $12.7800 | $12.6000 | $12.6200 | 1,162,300 |
| 2025-02-27 | V03.SI | SGD | CD | $12.7800 | $12.7000 | $12.8900 | $12.7500 | $12.7800 | 490,700 |
| 2025-02-26 | V03.SI | SGD | CD | $12.7500 | $12.6300 | $12.8300 | $12.7500 | $12.7700 | 890,500 |
| 2025-02-25 | V03.SI | SGD | CD | $12.6300 | $12.5500 | $12.8800 | $12.6300 | $12.6800 | 1,275,400 |
| 2025-02-24 | V03.SI | SGD | CD | $12.8700 | $12.8300 | $13.0500 | $12.8700 | $12.9000 | 1,073,200 |
| 2025-02-21 | V03.SI | SGD | $12.9400 | $12.8600 | $12.9900 | $12.9200 | $12.9400 | 696,000 | |
| 2025-02-20 | V03.SI | SGD | $12.9600 | $12.9100 | $13.0500 | $12.9500 | $12.9700 | 565,900 | |
| 2025-02-19 | V03.SI | SGD | $12.8600 | $12.8600 | $13.0200 | $12.8600 | $12.8800 | 386,600 |