Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | V03.SI | SGD | $18.1900 | $17.8800 | $18.2700 | $18.1800 | $18.1900 | 698,100 | |
| 2026-05-22 | V03.SI | SGD | $17.8300 | $17.6600 | $17.9100 | $17.8300 | $17.8400 | 473,700 | |
| 2026-05-21 | V03.SI | SGD | $17.6500 | $17.2900 | $17.9000 | $17.6500 | $17.6800 | 996,300 | |
| 2026-05-20 | V03.SI | SGD | $17.2200 | $17.0900 | $17.3000 | $17.2100 | $17.2200 | 587,200 | |
| 2026-05-19 | V03.SI | SGD | $17.3900 | $16.9000 | $17.4000 | $17.3600 | $17.3900 | 772,700 | |
| 2026-05-18 | V03.SI | SGD | $17.4000 | $17.3100 | $17.7400 | $17.4000 | $17.4300 | 1,282,500 | |
| 2026-05-15 | V03.SI | SGD | $17.6400 | $17.6400 | $18.2900 | $17.6400 | $17.7000 | 1,133,900 | |
| 2026-05-14 | V03.SI | SGD | $18.2000 | $18.1300 | $18.5700 | $18.2000 | $18.2200 | 651,500 | |
| 2026-05-13 | V03.SI | SGD | $18.4400 | $17.9500 | $18.4700 | $18.4200 | $18.4400 | 1,193,000 | |
| 2026-05-12 | V03.SI | SGD | $17.9500 | $17.9000 | $18.0800 | $17.9300 | $17.9500 | 546,900 | |
| 2026-05-11 | V03.SI | SGD | $18.0100 | $17.8500 | $18.2200 | $18.0100 | $18.0200 | 635,600 | |
| 2026-05-08 | V03.SI | SGD | $18.2300 | $17.7900 | $18.4700 | $18.2100 | $18.2300 | 1,596,400 | |
| 2026-05-07 | V03.SI | SGD | $18.6500 | $18.2000 | $18.7500 | $18.5800 | $18.6500 | 2,209,300 | |
| 2026-05-06 | V03.SI | SGD | XD | $18.2800 | $16.9700 | $18.3800 | $0.0000 | $18.2800 | 5,052,300 |
| 2026-05-05 | V03.SI | SGD | XD | $16.4800 | $16.2400 | $16.6900 | $16.4800 | $16.4900 | 1,178,700 |
| 2026-05-04 | V03.SI | SGD | CD | $17.0900 | $16.4900 | $17.1000 | $17.0700 | $17.0900 | 2,230,000 |
| 2026-04-30 | V03.SI | SGD | CD | $16.2000 | $16.1500 | $16.3000 | $16.2000 | $0.0000 | 888,600 |
| 2026-04-29 | V03.SI | SGD | CD | $16.2700 | $16.1900 | $16.3600 | $16.2700 | $16.3400 | 621,200 |
| 2026-04-28 | V03.SI | SGD | CD | $16.3500 | $16.2700 | $16.6800 | $16.3500 | $16.4000 | 902,500 |
| 2026-04-27 | V03.SI | SGD | CD | $16.2500 | $16.2300 | $16.4900 | $16.2400 | $16.2600 | 634,900 |
| 2026-04-24 | V03.SI | SGD | CD | $16.3100 | $16.2000 | $16.4500 | $16.3100 | $16.3500 | 816,500 |
| 2026-04-23 | V03.SI | SGD | CD | $16.3400 | $16.2700 | $16.5700 | $16.2900 | $16.3400 | 502,000 |
| 2026-04-22 | V03.SI | SGD | CD | $16.5600 | $16.4200 | $16.5900 | $16.5200 | $16.5600 | 492,900 |
| 2026-04-21 | V03.SI | SGD | CD | $16.4600 | $16.2600 | $16.4900 | $16.4600 | $16.4700 | 558,000 |
| 2026-04-20 | V03.SI | SGD | CD | $16.3100 | $16.2500 | $16.3900 | $16.3100 | $16.3200 | 432,400 |
| 2026-04-17 | V03.SI | SGD | CD | $16.3900 | $16.2600 | $16.4000 | $16.3400 | $16.3900 | 819,800 |
| 2026-04-16 | V03.SI | SGD | CD | $16.3000 | $16.0500 | $16.3300 | $16.2600 | $16.3000 | 755,400 |
| 2026-04-15 | V03.SI | SGD | CD | $16.1800 | $16.1200 | $16.3000 | $16.1700 | $16.2000 | 560,100 |
| 2026-04-14 | V03.SI | SGD | CD | $16.1600 | $16.0300 | $16.2500 | $16.1600 | $16.2000 | 680,200 |
| 2026-04-13 | V03.SI | SGD | CD | $16.0300 | $15.7600 | $16.0300 | $0.0000 | $16.0300 | 906,400 |
| 2026-04-10 | V03.SI | SGD | CD | $15.9500 | $15.6900 | $15.9600 | $15.9300 | $15.9500 | 915,600 |
| 2026-04-09 | V03.SI | SGD | CD | $15.6500 | $15.6000 | $15.9000 | $15.6500 | $15.6800 | 442,100 |
| 2026-04-08 | V03.SI | SGD | CD | $15.7300 | $15.5500 | $15.8000 | $15.7300 | $15.7600 | 691,500 |
| 2026-04-07 | V03.SI | SGD | CD | $15.4600 | $15.3100 | $15.5300 | $15.4600 | $15.4800 | 441,800 |
| 2026-04-06 | V03.SI | SGD | CD | $15.4800 | $15.3500 | $15.5300 | $15.4800 | $15.5100 | 369,100 |
| 2026-04-02 | V03.SI | SGD | CD | $15.3500 | $15.2800 | $15.7400 | $15.3200 | $15.3500 | 818,500 |
| 2026-04-01 | V03.SI | SGD | CD | $15.5300 | $15.5100 | $15.7400 | $15.5300 | $15.5900 | 715,200 |
| 2026-03-31 | V03.SI | SGD | CD | $15.4000 | $15.4000 | $15.6000 | $15.3900 | $15.4000 | 821,700 |
| 2026-03-30 | V03.SI | SGD | CD | $15.5900 | $15.4900 | $15.7700 | $15.5900 | $15.6600 | 1,155,200 |
| 2026-03-27 | V03.SI | SGD | CD | $15.6100 | $15.5300 | $15.7500 | $15.6100 | $15.6200 | 617,100 |
| 2026-03-26 | V03.SI | SGD | CD | $15.6600 | $15.6600 | $15.9600 | $15.6600 | $15.6700 | 478,900 |
| 2026-03-25 | V03.SI | SGD | CD | $15.7200 | $15.5200 | $15.7800 | $15.7000 | $15.7200 | 941,500 |
| 2026-03-24 | V03.SI | SGD | CD | $15.6000 | $15.4400 | $15.6900 | $15.6000 | $15.6100 | 1,009,000 |
| 2026-03-23 | V03.SI | SGD | CD | $15.5200 | $15.4500 | $16.1400 | $15.5000 | $15.5400 | 978,600 |
| 2026-03-20 | V03.SI | SGD | CD | $15.9500 | $15.7600 | $16.1100 | $15.9300 | $15.9500 | 2,267,500 |
| 2026-03-19 | V03.SI | SGD | CD | $15.7500 | $15.7200 | $16.0800 | $15.7400 | $15.7700 | 879,400 |
| 2026-03-18 | V03.SI | SGD | CD | $16.1000 | $15.8700 | $16.1600 | $16.0900 | $16.1000 | 1,078,200 |
| 2026-03-17 | V03.SI | SGD | CD | $15.8900 | $15.7800 | $15.9500 | $15.8900 | $15.9000 | 446,600 |
| 2026-03-16 | V03.SI | SGD | CD | $15.8300 | $15.6900 | $15.8800 | $15.8100 | $15.8300 | 502,900 |
| 2026-03-13 | V03.SI | SGD | CD | $15.7000 | $15.6500 | $15.7600 | $15.7000 | $15.7100 | 739,500 |