Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-06-06 | V03.SI | SGD | $11.1700 | $11.0700 | $11.1800 | $11.1300 | $11.1700 | 302,500 | |
| 2025-06-05 | V03.SI | SGD | $11.0600 | $10.9700 | $11.0900 | $11.0400 | $11.0600 | 1,076,000 | |
| 2025-06-04 | V03.SI | SGD | $10.9600 | $10.9600 | $11.0300 | $10.9600 | $10.9800 | 361,800 | |
| 2025-06-03 | V03.SI | SGD | $11.0000 | $10.9700 | $11.0600 | $10.9900 | $11.0100 | 223,800 | |
| 2025-06-02 | V03.SI | SGD | $11.0200 | $10.9300 | $11.0900 | $10.9800 | $11.0200 | 357,100 | |
| 2025-05-30 | V03.SI | SGD | $11.0700 | $11.0300 | $11.1500 | $11.0700 | $11.1000 | 755,800 | |
| 2025-05-29 | V03.SI | SGD | $11.0500 | $10.9200 | $11.0500 | $11.0400 | $11.0500 | 426,200 | |
| 2025-05-28 | V03.SI | SGD | $10.9800 | $10.9500 | $11.0500 | $10.9800 | $10.9900 | 841,200 | |
| 2025-05-27 | V03.SI | SGD | $11.0300 | $10.9600 | $11.0900 | $11.0000 | $11.0300 | 350,200 | |
| 2025-05-26 | V03.SI | SGD | $11.0600 | $10.9800 | $11.0900 | $11.0600 | $11.0800 | 240,700 | |
| 2025-05-23 | V03.SI | SGD | $10.9800 | $10.9500 | $11.1000 | $10.9700 | $10.9800 | 772,300 | |
| 2025-05-22 | V03.SI | SGD | $11.0700 | $11.0600 | $11.2500 | $11.0700 | $11.0900 | 514,900 | |
| 2025-05-21 | V03.SI | SGD | $11.1500 | $11.1500 | $11.2600 | $11.1500 | $11.2000 | 366,800 | |
| 2025-05-20 | V03.SI | SGD | $11.1400 | $11.1200 | $11.3400 | $11.1400 | $11.1500 | 683,300 | |
| 2025-05-19 | V03.SI | SGD | $11.3300 | $11.2500 | $11.3900 | $11.3300 | $11.3500 | 333,000 | |
| 2025-05-16 | V03.SI | SGD | $11.3200 | $11.1500 | $11.3600 | $11.3200 | $11.3300 | 645,800 | |
| 2025-05-15 | V03.SI | SGD | $11.1500 | $11.0500 | $11.4000 | $11.1400 | $11.1500 | 983,100 | |
| 2025-05-14 | V03.SI | SGD | $11.2700 | $11.2300 | $11.3600 | $11.2600 | $11.2700 | 851,000 | |
| 2025-05-13 | V03.SI | SGD | $11.2100 | $11.1600 | $11.3700 | $11.1800 | $11.2100 | 651,000 | |
| 2025-05-09 | V03.SI | SGD | $11.0400 | $11.0000 | $11.1300 | $11.0400 | $11.0600 | 248,400 | |
| 2025-05-08 | V03.SI | SGD | $11.0700 | $10.8800 | $11.1200 | $11.0700 | $11.0900 | 497,700 | |
| 2025-05-07 | V03.SI | SGD | $10.9700 | $10.9700 | $11.2900 | $10.9600 | $10.9700 | 1,547,900 | |
| 2025-05-06 | V03.SI | SGD | XD | $11.1700 | $10.9800 | $11.2000 | $11.1700 | $11.1900 | 626,100 |
| 2025-05-05 | V03.SI | SGD | XD | $11.0000 | $10.9300 | $11.0800 | $10.9900 | $11.0000 | 317,300 |
| 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 |