Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | V03.SI | SGD | $16.7900 | $16.7600 | $17.0500 | $16.7900 | $16.8000 | 653,400 | |
| 2026-07-03 | V03.SI | SGD | $17.0600 | $16.9800 | $17.2500 | $17.0600 | $17.0800 | 988,400 | |
| 2026-07-02 | V03.SI | SGD | $17.2800 | $17.1100 | $17.5300 | $17.2500 | $17.2800 | 877,700 | |
| 2026-07-01 | V03.SI | SGD | $17.3500 | $17.0100 | $17.4500 | $17.3200 | $17.3900 | 724,100 | |
| 2026-06-30 | V03.SI | SGD | $17.1100 | $16.9700 | $17.2100 | $17.1000 | $17.1100 | 832,400 | |
| 2026-06-29 | V03.SI | SGD | $17.1600 | $16.9100 | $17.1600 | $17.1200 | $17.1600 | 689,900 | |
| 2026-06-26 | V03.SI | SGD | $17.1000 | $17.0600 | $17.3900 | $17.1000 | $17.1600 | 904,400 | |
| 2026-06-25 | V03.SI | SGD | $17.3500 | $17.2400 | $17.4200 | $17.3500 | $17.3900 | 942,200 | |
| 2026-06-24 | V03.SI | SGD | $17.1800 | $17.1300 | $17.4600 | $17.1700 | $17.1900 | 630,800 | |
| 2026-06-23 | V03.SI | SGD | $17.1900 | $17.1300 | $17.5000 | $17.1900 | $17.2200 | 1,292,000 | |
| 2026-06-22 | V03.SI | SGD | $17.4000 | $17.2500 | $17.5700 | $17.4000 | $17.4100 | 903,900 | |
| 2026-06-19 | V03.SI | SGD | $17.1700 | $17.1700 | $17.6600 | $17.1700 | $17.3600 | 1,920,400 | |
| 2026-06-18 | V03.SI | SGD | $17.6300 | $17.4500 | $17.7200 | $17.6300 | $17.6500 | 836,700 | |
| 2026-06-17 | V03.SI | SGD | $17.7200 | $17.3900 | $17.7300 | $17.6800 | $17.7200 | 846,900 | |
| 2026-06-16 | V03.SI | SGD | $17.6000 | $17.5000 | $17.8000 | $17.6000 | $17.6100 | 474,800 | |
| 2026-06-15 | V03.SI | SGD | $17.7900 | $17.3800 | $17.8200 | $17.7200 | $17.8000 | 1,670,600 | |
| 2026-06-12 | V03.SI | SGD | $17.4500 | $17.3800 | $17.7200 | $17.4500 | $17.4600 | 1,071,100 | |
| 2026-06-11 | V03.SI | SGD | $17.4000 | $17.1200 | $17.4900 | $17.4000 | $17.4900 | 1,151,100 | |
| 2026-06-10 | V03.SI | SGD | $17.4900 | $17.3900 | $17.6300 | $17.4100 | $17.4900 | 1,554,900 | |
| 2026-06-09 | V03.SI | SGD | $17.5000 | $17.4400 | $17.6600 | $17.4700 | $17.5000 | 1,118,700 | |
| 2026-06-08 | V03.SI | SGD | $17.5800 | $17.5200 | $17.7600 | $17.5800 | $17.6200 | 1,007,000 | |
| 2026-06-05 | V03.SI | SGD | $17.8800 | $17.8400 | $18.0800 | $17.8800 | $17.9500 | 774,400 | |
| 2026-06-04 | V03.SI | SGD | $18.1000 | $18.0800 | $18.3300 | $18.1000 | $18.1400 | 716,300 | |
| 2026-06-03 | V03.SI | SGD | $18.2600 | $18.1300 | $18.3800 | $18.2500 | $18.2600 | 1,035,800 | |
| 2026-06-02 | V03.SI | SGD | $18.3600 | $17.8100 | $18.4000 | $18.3100 | $18.3600 | 1,521,300 | |
| 2026-05-29 | V03.SI | SGD | $18.0000 | $17.8300 | $18.0500 | $18.0000 | $18.0200 | 1,005,400 | |
| 2026-05-28 | V03.SI | SGD | $17.8300 | $17.7300 | $18.2400 | $17.8300 | $17.8400 | 973,500 | |
| 2026-05-26 | V03.SI | SGD | $18.0100 | $17.9500 | $18.2500 | $18.0100 | $18.0300 | 367,000 | |
| 2026-05-25 | V03.SI | SGD | $18.1900 | $17.8800 | $18.2700 | $18.1800 | $18.1900 | 698,100 | |
| 2026-05-22 | V03.SI | SGD | $17.8300 | $17.6600 | $17.9100 | $17.8300 | $17.8400 | 473,700 | |
| 2026-05-21 | V03.SI | SGD | $17.6500 | $17.2900 | $17.9000 | $17.6500 | $17.6800 | 996,300 | |
| 2026-05-20 | V03.SI | SGD | $17.2200 | $17.0900 | $17.3000 | $17.2100 | $17.2200 | 587,200 | |
| 2026-05-19 | V03.SI | SGD | $17.3900 | $16.9000 | $17.4000 | $17.3600 | $17.3900 | 772,700 | |
| 2026-05-18 | V03.SI | SGD | $17.4000 | $17.3100 | $17.7400 | $17.4000 | $17.4300 | 1,282,500 | |
| 2026-05-15 | V03.SI | SGD | $17.6400 | $17.6400 | $18.2900 | $17.6400 | $17.7000 | 1,133,900 | |
| 2026-05-14 | V03.SI | SGD | $18.2000 | $18.1300 | $18.5700 | $18.2000 | $18.2200 | 651,500 | |
| 2026-05-13 | V03.SI | SGD | $18.4400 | $17.9500 | $18.4700 | $18.4200 | $18.4400 | 1,193,000 | |
| 2026-05-12 | V03.SI | SGD | $17.9500 | $17.9000 | $18.0800 | $17.9300 | $17.9500 | 546,900 | |
| 2026-05-11 | V03.SI | SGD | $18.0100 | $17.8500 | $18.2200 | $18.0100 | $18.0200 | 635,600 | |
| 2026-05-08 | V03.SI | SGD | $18.2300 | $17.7900 | $18.4700 | $18.2100 | $18.2300 | 1,596,400 | |
| 2026-05-07 | V03.SI | SGD | $18.6500 | $18.2000 | $18.7500 | $18.5800 | $18.6500 | 2,209,300 | |
| 2026-05-06 | V03.SI | SGD | XD | $18.2800 | $16.9700 | $18.3800 | $0.0000 | $18.2800 | 5,052,300 |
| 2026-05-05 | V03.SI | SGD | XD | $16.4800 | $16.2400 | $16.6900 | $16.4800 | $16.4900 | 1,178,700 |
| 2026-05-04 | V03.SI | SGD | CD | $17.0900 | $16.4900 | $17.1000 | $17.0700 | $17.0900 | 2,230,000 |
| 2026-04-30 | V03.SI | SGD | CD | $16.2000 | $16.1500 | $16.3000 | $16.2000 | $0.0000 | 888,600 |
| 2026-04-29 | V03.SI | SGD | CD | $16.2700 | $16.1900 | $16.3600 | $16.2700 | $16.3400 | 621,200 |
| 2026-04-28 | V03.SI | SGD | CD | $16.3500 | $16.2700 | $16.6800 | $16.3500 | $16.4000 | 902,500 |
| 2026-04-27 | V03.SI | SGD | CD | $16.2500 | $16.2300 | $16.4900 | $16.2400 | $16.2600 | 634,900 |
| 2026-04-24 | V03.SI | SGD | CD | $16.3100 | $16.2000 | $16.4500 | $16.3100 | $16.3500 | 816,500 |
| 2026-04-23 | V03.SI | SGD | CD | $16.3400 | $16.2700 | $16.5700 | $16.2900 | $16.3400 | 502,000 |