Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | V03.SI | SGD | $16.6500 | $16.5000 | $16.9400 | $16.6500 | $16.6900 | 911,100 | |
| 2026-09-22 | V03.SI | SGD | $16.5000 | $16.4200 | $16.5900 | $16.4800 | $16.5300 | 1,024,300 | |
| 2026-09-21 | V03.SI | SGD | $16.4300 | $16.3500 | $16.6200 | $16.4000 | $16.4300 | 847,100 | |
| 2026-09-18 | V03.SI | SGD | $16.5000 | $16.5000 | $16.8500 | $16.4900 | $16.5000 | 2,094,400 | |
| 2026-09-17 | V03.SI | SGD | $16.8900 | $16.8000 | $17.0400 | $16.8600 | $16.8900 | 1,054,300 | |
| 2026-09-16 | V03.SI | SGD | $16.7400 | $16.4700 | $16.8100 | $16.7400 | $16.7500 | 1,181,600 | |
| 2026-09-15 | V03.SI | SGD | $16.6400 | $16.5600 | $16.8100 | $16.5900 | $16.6400 | 646,400 | |
| 2026-09-14 | V03.SI | SGD | $16.7900 | $16.4500 | $17.0800 | $16.7600 | $16.7900 | 836,000 | |
| 2026-09-11 | V03.SI | SGD | $16.6700 | $16.5300 | $16.7000 | $16.6000 | $16.6700 | 280,400 | |
| 2026-09-10 | V03.SI | SGD | $16.7400 | $16.5500 | $16.7600 | $16.6900 | $16.7500 | 611,700 | |
| 2026-09-09 | V03.SI | SGD | $16.7400 | $16.4600 | $16.7400 | $16.6400 | $16.7400 | 1,066,000 | |
| 2026-09-08 | V03.SI | SGD | $16.6600 | $16.5100 | $16.9000 | $16.6100 | $16.6600 | 748,100 | |
| 2026-09-07 | V03.SI | SGD | $16.9100 | $16.7400 | $16.9700 | $16.8900 | $16.9200 | 433,800 | |
| 2026-09-04 | V03.SI | SGD | $16.7200 | $16.6000 | $16.7200 | $16.6700 | $16.7200 | 621,800 | |
| 2026-09-03 | V03.SI | SGD | $16.6400 | $16.5700 | $16.7400 | $16.6000 | $16.6400 | 483,200 | |
| 2026-09-02 | V03.SI | SGD | $16.6700 | $16.5800 | $16.9400 | $16.6100 | $16.6700 | 494,500 | |
| 2026-09-01 | V03.SI | SGD | XD | $16.6900 | $16.6300 | $16.9300 | $16.6500 | $16.6900 | 607,500 |
| 2026-08-31 | V03.SI | SGD | XD | $16.8800 | $16.4100 | $16.8800 | $16.8000 | $16.8800 | 742,300 |
| 2026-08-28 | V03.SI | SGD | CD | $16.9700 | $16.8800 | $17.1400 | $16.9500 | $16.9700 | 800,500 |
| 2026-08-27 | V03.SI | SGD | CD | $17.0800 | $16.7300 | $17.1400 | $17.0500 | $17.0800 | 1,248,000 |
| 2026-08-26 | V03.SI | SGD | CD | $16.8000 | $16.6400 | $16.8200 | $16.7700 | $16.8000 | 473,300 |
| 2026-08-25 | V03.SI | SGD | CD | $16.7600 | $16.5600 | $16.7600 | $16.7600 | $16.7700 | 603,100 |
| 2026-08-24 | V03.SI | SGD | CD | $16.7200 | $16.6800 | $17.0000 | $16.7000 | $16.7200 | 603,000 |
| 2026-08-21 | V03.SI | SGD | CD | $16.9000 | $16.7700 | $16.9400 | $16.8600 | $16.9100 | 446,000 |
| 2026-08-20 | V03.SI | SGD | CD | $16.9600 | $16.8000 | $17.0200 | $16.9400 | $16.9600 | 511,600 |
| 2026-08-19 | V03.SI | SGD | CD | $16.9000 | $16.7200 | $17.0000 | $16.9000 | $16.9200 | 688,800 |
| 2026-08-18 | V03.SI | SGD | CD | $17.0500 | $16.9500 | $17.1400 | $17.0200 | $17.0500 | 759,000 |
| 2026-08-17 | V03.SI | SGD | CD | $17.0800 | $16.8700 | $17.1000 | $17.0300 | $17.0800 | 490,600 |
| 2026-08-14 | V03.SI | SGD | CD | $16.9000 | $16.8100 | $17.0000 | $16.8900 | $16.9000 | 735,400 |
| 2026-08-13 | V03.SI | SGD | CD | $16.8800 | $16.8600 | $17.1800 | $16.8800 | $16.9200 | 1,331,900 |
| 2026-08-12 | V03.SI | SGD | CD | $16.9000 | $16.8000 | $17.0900 | $16.9000 | $16.9300 | 1,224,100 |
| 2026-08-11 | V03.SI | SGD | CD | $17.0700 | $16.6900 | $17.1900 | $17.0500 | $17.0800 | 1,308,800 |
| 2026-08-07 | V03.SI | SGD | CD | $17.1900 | $16.6400 | $17.6000 | $17.1800 | $17.2000 | 2,581,500 |
| 2026-08-06 | V03.SI | SGD | $16.2100 | $16.1200 | $16.4000 | $16.1800 | $16.2100 | 551,500 | |
| 2026-08-05 | V03.SI | SGD | $16.3800 | $16.1200 | $16.4000 | $16.3300 | $16.3800 | 718,700 | |
| 2026-08-04 | V03.SI | SGD | $16.2300 | $16.0000 | $16.3000 | $16.1800 | $16.2300 | 805,900 | |
| 2026-08-03 | V03.SI | SGD | $16.0100 | $15.7200 | $16.1100 | $16.0100 | $0.0000 | 1,064,766 | |
| 2026-07-31 | V03.SI | SGD | $15.9900 | $15.6400 | $16.0100 | $15.9900 | $16.0000 | 1,622,700 | |
| 2026-07-30 | V03.SI | SGD | $15.5600 | $15.5100 | $15.6900 | $15.5600 | $15.5700 | 796,200 | |
| 2026-07-29 | V03.SI | SGD | $15.7100 | $15.6500 | $15.9800 | $15.7100 | $15.7200 | 975,700 | |
| 2026-07-28 | V03.SI | SGD | $15.8700 | $15.8500 | $16.0100 | $15.8700 | $15.9000 | 850,800 | |
| 2026-07-27 | V03.SI | SGD | $16.1100 | $15.8500 | $16.2000 | $16.0800 | $16.1100 | 669,500 | |
| 2026-07-24 | V03.SI | SGD | $16.2000 | $16.0700 | $16.2500 | $16.1900 | $16.2000 | 505,500 | |
| 2026-07-23 | V03.SI | SGD | $16.3800 | $16.2600 | $16.5200 | $16.3700 | $16.3800 | 639,000 | |
| 2026-07-22 | V03.SI | SGD | $16.5100 | $16.3600 | $16.6500 | $16.4800 | $16.5200 | 840,400 | |
| 2026-07-21 | V03.SI | SGD | $16.3500 | $15.9800 | $16.3500 | $16.3100 | $16.3500 | 695,200 | |
| 2026-07-20 | V03.SI | SGD | $16.0400 | $15.9600 | $16.1500 | $16.0100 | $16.0400 | 591,138 | |
| 2026-07-17 | V03.SI | SGD | $16.0600 | $16.0000 | $16.3500 | $16.0500 | $16.0600 | 886,200 | |
| 2026-07-16 | V03.SI | SGD | $16.3800 | $16.3700 | $16.6900 | $16.3800 | $16.4400 | 840,600 | |
| 2026-07-15 | V03.SI | SGD | $16.7200 | $16.5100 | $16.7200 | $16.7000 | $16.7200 | 583,100 |