Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | V03.SI | SGD | $12.9700 | $12.8200 | $13.0000 | $12.9700 | $12.9800 | 492,200 | |
| 2024-11-21 | V03.SI | SGD | $12.8600 | $12.8200 | $12.9900 | $12.8500 | $12.8600 | 303,600 | |
| 2024-11-20 | V03.SI | SGD | $12.9100 | $12.8500 | $13.0000 | $12.9100 | $12.9200 | 542,100 | |
| 2024-11-19 | V03.SI | SGD | $12.9000 | $12.6800 | $13.0200 | $12.8700 | $12.9000 | 1,290,500 | |
| 2024-11-18 | V03.SI | SGD | $12.6800 | $12.6600 | $12.7900 | $12.6800 | $12.7000 | 428,500 | |
| 2024-11-15 | V03.SI | SGD | $12.7900 | $12.4100 | $12.8500 | $12.7600 | $12.8000 | 1,216,600 | |
| 2024-11-14 | V03.SI | SGD | $12.4100 | $12.3800 | $12.5700 | $12.4000 | $12.4100 | 1,746,400 | |
| 2024-11-13 | V03.SI | SGD | $12.5800 | $12.5600 | $12.6800 | $12.5700 | $12.5800 | 963,600 | |
| 2024-11-12 | V03.SI | SGD | $12.7000 | $12.6300 | $12.7900 | $12.6900 | $12.7000 | 1,243,600 | |
| 2024-11-11 | V03.SI | SGD | $12.9000 | $12.5100 | $13.4200 | $12.9000 | $12.9300 | 1,693,700 | |
| 2024-11-08 | V03.SI | SGD | $13.6500 | $13.5200 | $13.7300 | $13.6100 | $13.6500 | 506,400 | |
| 2024-11-07 | V03.SI | SGD | $13.6300 | $13.3500 | $13.6300 | $13.5800 | $13.6300 | 626,500 | |
| 2024-11-06 | V03.SI | SGD | $13.3100 | $13.2500 | $13.3900 | $13.3100 | $13.3300 | 293,600 | |
| 2024-11-05 | V03.SI | SGD | $13.3400 | $13.2500 | $13.3500 | $13.3200 | $13.3400 | 345,000 | |
| 2024-11-04 | V03.SI | SGD | $13.3500 | $13.3100 | $13.4000 | $13.3200 | $13.3500 | 167,500 | |
| 2024-11-01 | V03.SI | SGD | $13.3600 | $13.2000 | $13.3900 | $13.3400 | $13.3700 | 391,000 | |
| 2024-10-30 | V03.SI | SGD | $13.3000 | $13.3000 | $13.5300 | $0.0000 | $0.0000 | 974,300 | |
| 2024-10-29 | V03.SI | SGD | $13.4300 | $13.4300 | $13.5900 | $13.4300 | $13.4700 | 486,600 | |
| 2024-10-28 | V03.SI | SGD | $13.5100 | $13.5100 | $13.6500 | $13.5100 | $13.5500 | 363,600 | |
| 2024-10-25 | V03.SI | SGD | $13.5800 | $13.5800 | $13.7000 | $13.5800 | $13.5900 | 679,100 | |
| 2024-10-24 | V03.SI | SGD | $13.7000 | $13.6900 | $13.7900 | $13.7000 | $13.7100 | 324,200 | |
| 2024-10-23 | V03.SI | SGD | $13.7500 | $13.7300 | $13.8300 | $13.7500 | $13.7600 | 223,300 | |
| 2024-10-22 | V03.SI | SGD | $13.8200 | $13.7600 | $13.8500 | $13.7700 | $13.8200 | 392,900 | |
| 2024-10-21 | V03.SI | SGD | $13.8000 | $13.7400 | $13.8500 | $13.7700 | $13.8000 | 279,300 | |
| 2024-10-18 | V03.SI | SGD | $13.8100 | $13.7200 | $13.8100 | $13.7700 | $13.8100 | 490,400 | |
| 2024-10-17 | V03.SI | SGD | $13.7500 | $13.7000 | $13.7900 | $13.7400 | $13.7500 | 466,600 | |
| 2024-10-16 | V03.SI | SGD | $13.7500 | $13.7500 | $13.8500 | $13.7500 | $13.7800 | 282,200 | |
| 2024-10-15 | V03.SI | SGD | $13.8100 | $13.7600 | $13.9500 | $13.7900 | $13.8100 | 715,200 | |
| 2024-10-14 | V03.SI | SGD | $13.7400 | $13.6900 | $13.7600 | $13.7300 | $13.7400 | 166,100 | |
| 2024-10-11 | V03.SI | SGD | $13.6900 | $13.6800 | $13.8400 | $13.6900 | $13.7300 | 382,800 | |
| 2024-10-10 | V03.SI | SGD | $13.7900 | $13.7300 | $13.8500 | $13.7800 | $13.7900 | 391,300 | |
| 2024-10-09 | V03.SI | SGD | $13.7500 | $13.7500 | $13.8400 | $13.7500 | $13.8100 | 392,700 | |
| 2024-10-08 | V03.SI | SGD | $13.7300 | $13.7300 | $13.8800 | $13.7300 | $13.7800 | 691,100 | |
| 2024-10-07 | V03.SI | SGD | $13.8700 | $13.8200 | $14.0100 | $13.8700 | $13.9000 | 593,500 | |
| 2024-10-04 | V03.SI | SGD | $13.8800 | $13.8600 | $13.9400 | $13.8800 | $13.9200 | 169,700 | |
| 2024-10-03 | V03.SI | SGD | $13.8600 | $13.8600 | $14.0400 | $13.8600 | $13.9100 | 290,400 | |
| 2024-10-02 | V03.SI | SGD | $13.9200 | $13.9100 | $14.0600 | $13.9200 | $13.9400 | 257,600 | |
| 2024-10-01 | V03.SI | SGD | $13.9400 | $13.9300 | $14.1000 | $13.9400 | $13.9700 | 301,600 | |
| 2024-09-30 | V03.SI | SGD | $14.0400 | $14.0100 | $14.1700 | $14.0200 | $14.0400 | 533,500 | |
| 2024-09-27 | V03.SI | SGD | $14.0200 | $13.9700 | $14.1800 | $14.0000 | $14.0200 | 550,700 | |
| 2024-09-26 | V03.SI | SGD | $14.1600 | $13.8300 | $14.1800 | $14.1100 | $14.1600 | 922,100 | |
| 2024-09-25 | V03.SI | SGD | $13.8100 | $13.8000 | $14.0300 | $13.8000 | $13.8100 | 376,300 | |
| 2024-09-24 | V03.SI | SGD | $13.9300 | $13.9300 | $14.0800 | $13.9300 | $14.0000 | 402,700 | |
| 2024-09-23 | V03.SI | SGD | $14.0600 | $14.0100 | $14.0900 | $14.0100 | $14.0600 | 181,280 | |
| 2024-09-20 | V03.SI | SGD | $13.9700 | $13.9700 | $14.1100 | $13.9700 | $14.0100 | 1,217,100 | |
| 2024-09-19 | V03.SI | SGD | $14.0600 | $13.8700 | $14.1000 | $14.0400 | $14.0600 | 685,600 | |
| 2024-09-18 | V03.SI | SGD | $13.9100 | $13.8700 | $13.9700 | $13.8900 | $13.9100 | 243,700 | |
| 2024-09-17 | V03.SI | SGD | $13.9700 | $13.8800 | $13.9700 | $13.9400 | $13.9700 | 551,600 | |
| 2024-09-16 | V03.SI | SGD | $13.8900 | $13.7500 | $13.8900 | $13.8900 | $13.9000 | 325,900 | |
| 2024-09-13 | V03.SI | SGD | $13.7700 | $13.7200 | $13.8400 | $13.7700 | $13.7800 | 480,700 |