Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | V03.SI | SGD | $16.4400 | $16.3400 | $16.7000 | $16.3600 | $0.0000 | 920,300 | |
| 2026-02-19 | V03.SI | SGD | $16.6200 | $16.5400 | $16.6700 | $16.5800 | $16.6200 | 565,500 | |
| 2026-02-16 | V03.SI | SGD | $16.5200 | $16.3200 | $16.5800 | $16.4900 | $16.5200 | 221,000 | |
| 2026-02-13 | V03.SI | SGD | $16.4300 | $16.3600 | $16.6900 | $16.4100 | $16.4300 | 814,400 | |
| 2026-02-12 | V03.SI | SGD | $16.7000 | $16.3500 | $16.7000 | $16.6500 | $16.7000 | 720,800 | |
| 2026-02-11 | V03.SI | SGD | $16.6000 | $16.5200 | $16.7200 | $16.5700 | $16.6000 | 570,800 | |
| 2026-02-10 | V03.SI | SGD | $16.7200 | $16.5200 | $16.7200 | $16.6700 | $16.7200 | 747,800 | |
| 2026-02-09 | V03.SI | SGD | $16.5500 | $16.3600 | $16.5700 | $16.5400 | $16.5500 | 446,200 | |
| 2026-02-06 | V03.SI | SGD | $16.2600 | $16.1400 | $16.3500 | $16.2600 | $16.3000 | 452,400 | |
| 2026-02-05 | V03.SI | SGD | $16.3200 | $16.1600 | $16.4400 | $16.2500 | $16.3200 | 829,484 | |
| 2026-02-04 | V03.SI | SGD | $16.3500 | $16.2000 | $16.3900 | $16.3100 | $16.3500 | 555,700 | |
| 2026-02-03 | V03.SI | SGD | $16.2600 | $15.7500 | $16.2700 | $16.2100 | $16.2600 | 886,700 | |
| 2026-02-02 | V03.SI | SGD | $15.9700 | $15.8200 | $16.2500 | $15.9500 | $15.9800 | 1,401,300 | |
| 2026-01-30 | V03.SI | SGD | $16.3500 | $16.2500 | $16.6000 | $16.3400 | $16.3700 | 881,200 | |
| 2026-01-29 | V03.SI | SGD | $16.4400 | $16.2200 | $16.5300 | $16.4000 | $16.4500 | 1,078,100 | |
| 2026-01-28 | V03.SI | SGD | $16.4400 | $16.3100 | $16.8500 | $16.4400 | $16.4500 | 1,612,900 | |
| 2026-01-27 | V03.SI | SGD | $16.6800 | $16.4800 | $16.6800 | $16.6100 | $16.6800 | 766,100 | |
| 2026-01-26 | V03.SI | SGD | $16.5900 | $16.5100 | $16.6500 | $16.5600 | $16.5900 | 443,000 | |
| 2026-01-23 | V03.SI | SGD | $16.5600 | $16.5000 | $16.7500 | $16.5600 | $16.5700 | 566,800 | |
| 2026-01-22 | V03.SI | SGD | $16.5500 | $16.5100 | $16.6600 | $16.5000 | $16.5600 | 640,000 | |
| 2026-01-21 | V03.SI | SGD | $16.5600 | $16.3700 | $16.6300 | $16.5000 | $16.5600 | 661,700 | |
| 2026-01-20 | V03.SI | SGD | $16.5500 | $16.5000 | $16.6000 | $16.5300 | $16.5600 | 371,900 | |
| 2026-01-19 | V03.SI | SGD | $16.5500 | $16.4400 | $16.7300 | $16.5500 | $16.5600 | 595,400 | |
| 2026-01-16 | V03.SI | SGD | $16.5500 | $16.4100 | $16.6000 | $16.5200 | $16.5500 | 850,000 | |
| 2026-01-15 | V03.SI | SGD | $16.5000 | $16.0700 | $16.5800 | $16.5000 | $16.5100 | 1,008,400 | |
| 2026-01-14 | V03.SI | SGD | $16.0600 | $15.8600 | $16.1000 | $16.0300 | $16.0600 | 767,600 | |
| 2026-01-13 | V03.SI | SGD | $15.9200 | $15.7300 | $15.9200 | $15.8800 | $15.9200 | 582,400 | |
| 2026-01-12 | V03.SI | SGD | $15.7500 | $15.6300 | $15.8000 | $15.7100 | $15.7500 | 245,900 | |
| 2026-01-09 | V03.SI | SGD | $15.7400 | $15.6200 | $15.8300 | $15.7400 | $15.7700 | 300,700 | |
| 2026-01-08 | V03.SI | SGD | $15.8400 | $15.5300 | $15.8700 | $15.8000 | $15.8500 | 1,086,900 | |
| 2026-01-07 | V03.SI | SGD | $15.5300 | $15.4300 | $15.6000 | $15.5000 | $15.5400 | 428,700 | |
| 2026-01-06 | V03.SI | SGD | $15.4800 | $15.4000 | $15.5200 | $15.4200 | $15.4800 | 938,100 | |
| 2026-01-05 | V03.SI | SGD | $15.3800 | $15.1000 | $15.3800 | $15.3200 | $15.3800 | 728,800 | |
| 2026-01-02 | V03.SI | SGD | $15.1500 | $15.1200 | $15.1500 | $15.1300 | $15.1500 | 130,800 | |
| 2025-12-31 | V03.SI | SGD | $15.1400 | $15.0900 | $15.1600 | $15.1200 | $15.1400 | 253,500 | |
| 2025-12-30 | V03.SI | SGD | $15.1100 | $15.0900 | $15.1400 | $15.1000 | $15.1300 | 173,700 | |
| 2025-12-29 | V03.SI | SGD | $15.1000 | $15.0600 | $15.1800 | $15.1000 | $15.1100 | 191,900 | |
| 2025-12-26 | V03.SI | SGD | $15.1900 | $15.1400 | $15.2400 | $15.1500 | $15.1900 | 150,000 | |
| 2025-12-24 | V03.SI | SGD | $15.2400 | $15.1500 | $15.2400 | $15.2100 | $15.2400 | 416,400 | |
| 2025-12-23 | V03.SI | SGD | $15.1500 | $15.0400 | $15.1600 | $15.1300 | $15.1500 | 646,700 | |
| 2025-12-22 | V03.SI | SGD | $15.0700 | $14.7900 | $15.1000 | $15.0500 | $15.0700 | 723,500 | |
| 2025-12-19 | V03.SI | SGD | $14.7700 | $14.7600 | $14.8500 | $14.7700 | $14.8300 | 1,351,700 | |
| 2025-12-18 | V03.SI | SGD | $14.8000 | $14.7500 | $14.8500 | $14.8000 | $14.8200 | 508,800 | |
| 2025-12-17 | V03.SI | SGD | $14.8200 | $14.7900 | $14.9000 | $14.8200 | $14.8800 | 433,300 | |
| 2025-12-16 | V03.SI | SGD | $14.8100 | $14.8100 | $15.0500 | $14.8100 | $0.0000 | 935,600 | |
| 2025-12-15 | V03.SI | SGD | $15.0100 | $14.9400 | $15.0900 | $14.9800 | $15.0400 | 240,200 | |
| 2025-12-12 | V03.SI | SGD | $15.0800 | $14.9300 | $15.0900 | $15.0300 | $15.0800 | 301,300 | |
| 2025-12-11 | V03.SI | SGD | $14.9800 | $14.9500 | $15.1200 | $14.9800 | $15.0000 | 466,500 | |
| 2025-12-10 | V03.SI | SGD | $14.9900 | $14.9300 | $15.1400 | $14.9600 | $14.9900 | 314,300 | |
| 2025-12-09 | V03.SI | SGD | $15.1400 | $14.9500 | $15.1400 | $15.0700 | $15.1400 | 709,500 |