Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-08 | V03.SI | SGD | CD | $15.7300 | $15.5500 | $15.8000 | $15.7300 | $15.7600 | 691,500 |
| 2026-04-07 | V03.SI | SGD | CD | $15.4600 | $15.3100 | $15.5300 | $15.4600 | $15.4800 | 441,800 |
| 2026-04-06 | V03.SI | SGD | CD | $15.4800 | $15.3500 | $15.5300 | $15.4800 | $15.5100 | 369,100 |
| 2026-04-02 | V03.SI | SGD | CD | $15.3500 | $15.2800 | $15.7400 | $15.3200 | $15.3500 | 818,500 |
| 2026-04-01 | V03.SI | SGD | CD | $15.5300 | $15.5100 | $15.7400 | $15.5300 | $15.5900 | 715,200 |
| 2026-03-31 | V03.SI | SGD | CD | $15.4000 | $15.4000 | $15.6000 | $15.3900 | $15.4000 | 821,700 |
| 2026-03-30 | V03.SI | SGD | CD | $15.5900 | $15.4900 | $15.7700 | $15.5900 | $15.6600 | 1,155,200 |
| 2026-03-27 | V03.SI | SGD | CD | $15.6100 | $15.5300 | $15.7500 | $15.6100 | $15.6200 | 617,100 |
| 2026-03-26 | V03.SI | SGD | CD | $15.6600 | $15.6600 | $15.9600 | $15.6600 | $15.6700 | 478,900 |
| 2026-03-25 | V03.SI | SGD | CD | $15.7200 | $15.5200 | $15.7800 | $15.7000 | $15.7200 | 941,500 |
| 2026-03-24 | V03.SI | SGD | CD | $15.6000 | $15.4400 | $15.6900 | $15.6000 | $15.6100 | 1,009,000 |
| 2026-03-23 | V03.SI | SGD | CD | $15.5200 | $15.4500 | $16.1400 | $15.5000 | $15.5400 | 978,600 |
| 2026-03-20 | V03.SI | SGD | CD | $15.9500 | $15.7600 | $16.1100 | $15.9300 | $15.9500 | 2,267,500 |
| 2026-03-19 | V03.SI | SGD | CD | $15.7500 | $15.7200 | $16.0800 | $15.7400 | $15.7700 | 879,400 |
| 2026-03-18 | V03.SI | SGD | CD | $16.1000 | $15.8700 | $16.1600 | $16.0900 | $16.1000 | 1,078,200 |
| 2026-03-17 | V03.SI | SGD | CD | $15.8900 | $15.7800 | $15.9500 | $15.8900 | $15.9000 | 446,600 |
| 2026-03-16 | V03.SI | SGD | CD | $15.8300 | $15.6900 | $15.8800 | $15.8100 | $15.8300 | 502,900 |
| 2026-03-13 | V03.SI | SGD | CD | $15.7000 | $15.6500 | $15.7600 | $15.7000 | $15.7100 | 739,500 |
| 2026-03-12 | V03.SI | SGD | CD | $15.6400 | $15.5000 | $15.7200 | $15.6000 | $15.6400 | 439,200 |
| 2026-03-11 | V03.SI | SGD | CD | $15.6600 | $15.5100 | $15.7400 | $15.6300 | $15.6900 | 901,400 |
| 2026-03-10 | V03.SI | SGD | CD | $15.5400 | $15.1600 | $15.5700 | $15.5200 | $15.5400 | 1,078,200 |
| 2026-03-09 | V03.SI | SGD | CD | $15.1400 | $14.9200 | $15.3500 | $15.1100 | $15.1700 | 844,800 |
| 2026-03-06 | V03.SI | SGD | CD | $15.4100 | $15.2600 | $15.4800 | $15.4100 | $15.4500 | 900,500 |
| 2026-03-05 | V03.SI | SGD | CD | $15.5000 | $15.2700 | $15.5200 | $15.4800 | $15.5000 | 970,700 |
| 2026-03-04 | V03.SI | SGD | CD | $15.2000 | $15.1100 | $15.5200 | $15.2000 | $15.2500 | 1,031,400 |
| 2026-03-03 | V03.SI | SGD | CD | $15.4600 | $15.3000 | $15.9000 | $15.4300 | $15.4600 | 1,028,300 |
| 2026-03-02 | V03.SI | SGD | CD | $15.3900 | $14.7100 | $15.4600 | $15.3800 | $15.3900 | 1,438,300 |
| 2026-02-27 | V03.SI | SGD | CD | $15.6300 | $15.5700 | $16.4300 | $15.6300 | $15.6800 | 2,769,100 |
| 2026-02-26 | V03.SI | SGD | $16.9000 | $16.7200 | $16.9100 | $16.8600 | $16.9000 | 457,700 | |
| 2026-02-25 | V03.SI | SGD | $16.9100 | $16.7300 | $16.9800 | $16.8600 | $16.9100 | 653,600 | |
| 2026-02-24 | V03.SI | SGD | $16.8300 | $16.5200 | $16.8500 | $16.8300 | $16.8400 | 1,361,400 | |
| 2026-02-23 | V03.SI | SGD | $16.5800 | $16.3900 | $16.6200 | $16.5600 | $16.5800 | 585,500 | |
| 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 |