Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-07-09 | V03.SI | SGD | $11.7300 | $11.6400 | $11.8900 | $11.7300 | $11.7500 | 737,000 | |
| 2025-07-08 | V03.SI | SGD | $11.7200 | $11.6700 | $11.8200 | $11.7200 | $11.7300 | 538,100 | |
| 2025-07-07 | V03.SI | SGD | $11.7300 | $11.6000 | $11.7700 | $11.7100 | $11.7300 | 439,000 | |
| 2025-07-04 | V03.SI | SGD | $11.6600 | $11.6000 | $11.7900 | $11.6600 | $11.6700 | 349,500 | |
| 2025-07-03 | V03.SI | SGD | $11.7800 | $11.7100 | $11.7800 | $11.7600 | $11.7800 | 461,800 | |
| 2025-07-02 | V03.SI | SGD | $11.7100 | $11.5700 | $11.7100 | $11.7100 | $11.7200 | 485,700 | |
| 2025-07-01 | V03.SI | SGD | $11.5900 | $11.4100 | $11.6800 | $11.5800 | $11.5900 | 622,700 | |
| 2025-06-30 | V03.SI | SGD | $11.4100 | $11.3900 | $11.5200 | $0.0000 | $11.4100 | 635,600 | |
| 2025-06-27 | V03.SI | SGD | $11.4600 | $11.3500 | $11.5200 | $11.4400 | $11.4600 | 485,800 | |
| 2025-06-26 | V03.SI | SGD | $11.3400 | $11.2600 | $11.4000 | $11.3400 | $11.3700 | 529,700 | |
| 2025-06-25 | V03.SI | SGD | $11.3000 | $11.2300 | $11.3500 | $11.2900 | $11.3000 | 530,400 | |
| 2025-06-24 | V03.SI | SGD | $11.2600 | $11.2100 | $11.3500 | $11.2400 | $11.2700 | 460,500 | |
| 2025-06-23 | V03.SI | SGD | $11.2100 | $11.0500 | $11.2200 | $11.2000 | $11.2100 | 334,700 | |
| 2025-06-20 | V03.SI | SGD | $11.1400 | $11.1300 | $11.3500 | $11.1400 | $0.0000 | 972,800 | |
| 2025-06-19 | V03.SI | SGD | $11.2200 | $11.2200 | $11.4400 | $11.2100 | $11.2200 | 336,100 | |
| 2025-06-18 | V03.SI | SGD | $11.3900 | $11.3600 | $11.5800 | $11.3600 | $11.4100 | 654,600 | |
| 2025-06-17 | V03.SI | SGD | $11.5800 | $11.4500 | $11.6700 | $11.5700 | $11.5900 | 499,000 | |
| 2025-06-16 | V03.SI | SGD | $11.4300 | $11.3600 | $11.4600 | $11.4300 | $11.4400 | 497,600 | |
| 2025-06-13 | V03.SI | SGD | $11.4600 | $11.3600 | $11.5000 | $11.4200 | $11.4600 | 630,000 | |
| 2025-06-12 | V03.SI | SGD | $11.4500 | $11.3600 | $11.4900 | $11.4400 | $11.4500 | 439,000 | |
| 2025-06-11 | V03.SI | SGD | $11.3800 | $11.2300 | $11.4000 | $11.3800 | $11.4000 | 577,200 | |
| 2025-06-10 | V03.SI | SGD | $11.2400 | $11.1200 | $11.2500 | $11.2400 | $11.2500 | 271,500 | |
| 2025-06-09 | V03.SI | SGD | $11.1300 | $11.0800 | $11.1900 | $11.1200 | $11.1300 | 191,200 |