Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-02-18 | V03.SI | SGD | $12.9500 | $12.8700 | $12.9800 | $12.9500 | $12.9600 | 428,800 | |
| 2025-02-17 | V03.SI | SGD | $12.9000 | $12.8200 | $12.9000 | $12.8800 | $12.9000 | 145,700 | |
| 2025-02-14 | V03.SI | SGD | $12.8000 | $12.8000 | $12.9300 | $12.8000 | $12.8200 | 345,100 | |
| 2025-02-13 | V03.SI | SGD | $12.9100 | $12.8000 | $12.9500 | $12.9100 | $12.9200 | 407,200 | |
| 2025-02-12 | V03.SI | SGD | $12.9200 | $12.8400 | $12.9500 | $12.9000 | $12.9200 | 359,300 | |
| 2025-02-11 | V03.SI | SGD | $12.9500 | $12.8000 | $12.9800 | $12.9400 | $12.9600 | 870,300 | |
| 2025-02-10 | V03.SI | SGD | $12.8000 | $12.5700 | $12.8200 | $12.7900 | $12.8000 | 842,600 | |
| 2025-02-07 | V03.SI | SGD | $12.5600 | $12.5300 | $12.6300 | $12.5400 | $12.5600 | 748,800 | |
| 2025-02-06 | V03.SI | SGD | $12.5800 | $12.4400 | $12.5800 | $12.5600 | $12.5800 | 989,100 | |
| 2025-02-05 | V03.SI | SGD | $12.4100 | $12.1100 | $12.4400 | $12.4100 | $12.4200 | 819,100 | |
| 2025-02-04 | V03.SI | SGD | $12.3000 | $12.3000 | $12.7000 | $12.3000 | $12.3300 | 2,429,800 | |
| 2025-02-03 | V03.SI | SGD | $12.7100 | $12.5300 | $12.7200 | $12.6900 | $12.7100 | 602,400 | |
| 2025-01-31 | V03.SI | SGD | $12.6400 | $12.5700 | $12.7400 | $12.6400 | $12.6600 | 1,234,000 | |
| 2025-01-28 | V03.SI | SGD | $12.6700 | $12.5700 | $12.7000 | $12.6700 | $12.6800 | 301,200 | |
| 2025-01-27 | V03.SI | SGD | $12.5800 | $12.5800 | $13.0600 | $12.5800 | $12.6300 | 1,137,200 | |
| 2025-01-24 | V03.SI | SGD | $13.0800 | $12.9000 | $13.1000 | $13.0400 | $13.0800 | 766,600 | |
| 2025-01-23 | V03.SI | SGD | $12.9400 | $12.7900 | $12.9400 | $0.0000 | $12.9400 | 646,700 | |
| 2025-01-22 | V03.SI | SGD | $12.8400 | $12.7500 | $12.9000 | $12.8300 | $12.8400 | 571,700 | |
| 2025-01-21 | V03.SI | SGD | $12.8300 | $12.7000 | $12.8600 | $12.8000 | $12.8300 | 624,900 | |
| 2025-01-20 | V03.SI | SGD | $12.7100 | $12.6800 | $12.8300 | $12.7100 | $12.7400 | 292,000 | |
| 2025-01-17 | V03.SI | SGD | $12.8100 | $12.6600 | $12.8200 | $12.7900 | $12.8100 | 794,900 | |
| 2025-01-16 | V03.SI | SGD | $12.6900 | $12.6100 | $12.7200 | $12.6600 | $12.6900 | 458,500 | |
| 2025-01-15 | V03.SI | SGD | $12.5800 | $12.5000 | $12.6300 | $12.5700 | $12.5900 | 598,300 | |
| 2025-01-14 | V03.SI | SGD | $12.5600 | $12.5500 | $12.7200 | $12.5600 | $12.5800 | 808,200 | |
| 2025-01-13 | V03.SI | SGD | $12.6600 | $12.6500 | $12.8100 | $12.6600 | $12.6700 | 626,200 |