Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-10-23 | V03.SI | SGD | $14.8000 | $14.5500 | $14.8000 | $14.7600 | $14.8000 | 1,152,200 | |
| 2025-10-22 | V03.SI | SGD | $14.5700 | $14.4900 | $14.6600 | $14.5500 | $14.5700 | 635,800 | |
| 2025-10-21 | V03.SI | SGD | $14.6000 | $14.3700 | $14.7000 | $14.5600 | $14.6000 | 791,200 | |
| 2025-10-17 | V03.SI | SGD | $14.3500 | $14.3100 | $14.5200 | $14.3200 | $14.3500 | 515,900 | |
| 2025-10-16 | V03.SI | SGD | $14.5700 | $14.3700 | $14.6000 | $14.5500 | $14.5700 | 867,500 | |
| 2025-10-15 | V03.SI | SGD | $14.3700 | $14.2400 | $14.4500 | $14.3100 | $14.3700 | 607,600 | |
| 2025-10-14 | V03.SI | SGD | $14.3100 | $14.1600 | $14.5700 | $14.3100 | $14.3400 | 750,900 | |
| 2025-10-13 | V03.SI | SGD | $14.4900 | $14.1100 | $14.4900 | $14.4600 | $14.4900 | 829,100 | |
| 2025-10-10 | V03.SI | SGD | $14.5800 | $14.3300 | $14.6000 | $14.5500 | $14.5900 | 849,300 | |
| 2025-10-09 | V03.SI | SGD | $14.4800 | $14.2500 | $14.6900 | $14.4700 | $14.4800 | 1,258,100 | |
| 2025-10-08 | V03.SI | SGD | $14.2400 | $14.0900 | $14.2800 | $14.2400 | $14.2600 | 851,300 | |
| 2025-10-07 | V03.SI | SGD | $14.3500 | $14.1700 | $14.3500 | $14.3300 | $14.3500 | 1,139,400 | |
| 2025-10-06 | V03.SI | SGD | $14.1700 | $14.1200 | $14.3000 | $14.1600 | $14.2100 | 387,000 | |
| 2025-10-03 | V03.SI | SGD | $14.2500 | $14.1900 | $14.3200 | $14.2400 | $14.2500 | 615,200 | |
| 2025-10-02 | V03.SI | SGD | $14.2800 | $14.0200 | $14.2800 | $14.2400 | $14.2800 | 942,800 | |
| 2025-10-01 | V03.SI | SGD | $14.1200 | $13.9400 | $14.1500 | $14.0900 | $14.1200 | 660,800 | |
| 2025-09-30 | V03.SI | SGD | $13.9400 | $13.7500 | $13.9700 | $13.8900 | $13.9400 | 929,800 | |
| 2025-09-29 | V03.SI | SGD | $13.8800 | $13.7600 | $13.9300 | $13.8100 | $13.8800 | 277,800 | |
| 2025-09-26 | V03.SI | SGD | $13.8000 | $13.8000 | $13.9900 | $13.8000 | $13.8200 | 375,200 | |
| 2025-09-25 | V03.SI | SGD | $14.0100 | $13.9800 | $14.1700 | $14.0100 | $14.0300 | 896,700 | |
| 2025-09-24 | V03.SI | SGD | $14.1800 | $14.0800 | $14.2500 | $14.1400 | $14.1900 | 499,900 | |
| 2025-09-23 | V03.SI | SGD | $14.2300 | $14.1500 | $14.2900 | $14.2000 | $14.2300 | 694,900 | |
| 2025-09-22 | V03.SI | SGD | $14.1200 | $13.9800 | $14.2200 | $14.0900 | $14.1500 | 907,000 | |
| 2025-09-19 | V03.SI | SGD | $13.9000 | $13.8300 | $14.0200 | $13.9000 | $13.9400 | 1,173,500 | |
| 2025-09-18 | V03.SI | SGD | $14.0300 | $13.7900 | $14.0500 | $14.0000 | $14.0300 | 1,007,700 | |
| 2025-09-17 | V03.SI | SGD | $13.7900 | $13.7900 | $13.9000 | $13.7900 | $13.8000 | 650,500 | |
| 2025-09-16 | V03.SI | SGD | $13.9000 | $13.7300 | $13.9200 | $13.8800 | $13.9000 | 996,600 | |
| 2025-09-15 | V03.SI | SGD | $13.7300 | $13.6500 | $13.7500 | $13.7100 | $13.7300 | 309,600 | |
| 2025-09-12 | V03.SI | SGD | $13.7200 | $13.6000 | $13.7300 | $13.7000 | $13.7200 | 332,300 | |
| 2025-09-11 | V03.SI | SGD | $13.5900 | $13.5500 | $13.7200 | $13.5600 | $13.5900 | 224,600 | |
| 2025-09-10 | V03.SI | SGD | $13.6400 | $13.6400 | $13.7600 | $13.6400 | $13.6600 | 543,000 | |
| 2025-09-09 | V03.SI | SGD | $13.7200 | $13.5700 | $13.7500 | $13.6800 | $13.7200 | 952,100 | |
| 2025-09-08 | V03.SI | SGD | $13.6000 | $13.5500 | $13.6700 | $13.5900 | $13.6000 | 580,100 | |
| 2025-09-05 | V03.SI | SGD | $13.5800 | $13.5200 | $13.6300 | $13.5700 | $13.5800 | 343,600 | |
| 2025-09-04 | V03.SI | SGD | $13.5800 | $13.2900 | $13.6000 | $13.5400 | $13.5800 | 780,800 | |
| 2025-09-03 | V03.SI | SGD | $13.2900 | $13.1700 | $13.2900 | $13.2600 | $13.2900 | 533,300 | |
| 2025-09-02 | V03.SI | SGD | XD | $13.2600 | $13.1600 | $13.2600 | $13.2100 | $13.2600 | 357,800 |
| 2025-09-01 | V03.SI | SGD | XD | $13.2500 | $13.0100 | $13.2900 | $13.2400 | $13.2500 | 540,300 |
| 2025-08-29 | V03.SI | SGD | CD | $13.5800 | $13.5800 | $13.6800 | $13.5800 | $13.6100 | 1,037,300 |
| 2025-08-28 | V03.SI | SGD | CD | $13.6000 | $13.4000 | $13.6000 | $13.5700 | $13.6000 | 880,800 |
| 2025-08-27 | V03.SI | SGD | CD | $13.4400 | $13.2700 | $13.5000 | $13.4100 | $13.4400 | 516,300 |
| 2025-08-26 | V03.SI | SGD | CD | $13.2700 | $13.1600 | $13.5100 | $13.2700 | $13.3000 | 889,100 |
| 2025-08-25 | V03.SI | SGD | CD | $13.5100 | $13.4600 | $13.5200 | $13.5000 | $13.5200 | 411,800 |
| 2025-08-22 | V03.SI | SGD | CD | $13.4200 | $13.2700 | $13.4200 | $13.3700 | $13.4200 | 766,100 |
| 2025-08-21 | V03.SI | SGD | CD | $13.3100 | $13.2500 | $13.3500 | $13.3100 | $13.3200 | 519,300 |
| 2025-08-20 | V03.SI | SGD | CD | $13.3000 | $13.2200 | $13.3200 | $13.2600 | $13.3000 | 338,100 |
| 2025-08-19 | V03.SI | SGD | CD | $13.2400 | $13.2000 | $13.3200 | $13.2400 | $13.2900 | 491,500 |