Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-27 | V03.SI | SGD | CD | $17.2800 | $17.2200 | $18.0200 | $17.2800 | $17.3400 | 2,084,600 |
| 2023-02-24 | V03.SI | SGD | $18.1700 | $17.9700 | $18.2300 | $18.1500 | $18.1700 | 896,600 | |
| 2023-02-23 | V03.SI | SGD | $17.9600 | $17.8500 | $18.2900 | $17.9600 | $18.0100 | 667,000 | |
| 2023-02-22 | V03.SI | SGD | $18.1700 | $18.0800 | $18.5000 | $18.1400 | $18.1800 | 563,900 | |
| 2023-02-21 | V03.SI | SGD | $18.3000 | $18.0600 | $18.5500 | $18.2300 | $18.3000 | 467,900 | |
| 2023-02-20 | V03.SI | SGD | $18.2000 | $18.1100 | $18.4700 | $18.1900 | $18.2000 | 567,100 | |
| 2023-02-17 | V03.SI | SGD | $18.4900 | $18.3400 | $18.5200 | $18.4200 | $18.5000 | 457,900 | |
| 2023-02-16 | V03.SI | SGD | $18.4400 | $18.3500 | $18.6200 | $18.4300 | $18.4400 | 450,400 | |
| 2023-02-15 | V03.SI | SGD | $18.3900 | $18.2800 | $18.5800 | $18.3700 | $18.3900 | 724,000 | |
| 2023-02-14 | V03.SI | SGD | $18.5200 | $18.4300 | $18.6000 | $18.5000 | $18.5500 | 325,500 | |
| 2023-02-13 | V03.SI | SGD | $18.5100 | $18.4200 | $18.7000 | $18.5100 | $18.5200 | 368,900 | |
| 2023-02-10 | V03.SI | SGD | $18.6200 | $18.2600 | $18.6300 | $18.5500 | $18.6200 | 657,700 | |
| 2023-02-09 | V03.SI | SGD | $18.4800 | $18.4300 | $18.6300 | $18.4800 | $18.5200 | 468,600 | |
| 2023-02-08 | V03.SI | SGD | $18.6500 | $18.5400 | $18.7300 | $18.6500 | $18.6800 | 275,600 | |
| 2023-02-07 | V03.SI | SGD | $18.7200 | $18.5600 | $18.7400 | $18.6300 | $18.7200 | 615,000 | |
| 2023-02-06 | V03.SI | SGD | $18.6700 | $18.5500 | $18.7500 | $18.6400 | $18.6800 | 496,700 | |
| 2023-02-03 | V03.SI | SGD | $18.7000 | $18.6000 | $18.7500 | $18.6000 | $18.7000 | 753,600 | |
| 2023-02-02 | V03.SI | SGD | $18.6100 | $18.5000 | $18.6500 | $18.6100 | $18.6200 | 1,150,400 | |
| 2023-02-01 | V03.SI | SGD | $18.5000 | $18.4400 | $18.5500 | $18.4900 | $18.5100 | 676,700 | |
| 2023-01-31 | V03.SI | SGD | $18.4600 | $18.3300 | $18.4900 | $18.4500 | $18.4600 | 844,600 | |
| 2023-01-30 | V03.SI | SGD | $18.4500 | $18.3000 | $18.5000 | $18.4400 | $18.4500 | 1,303,900 | |
| 2023-01-27 | V03.SI | SGD | $18.4800 | $18.3100 | $18.5500 | $18.4300 | $18.4800 | 887,100 | |
| 2023-01-26 | V03.SI | SGD | $18.4600 | $18.2400 | $18.5000 | $18.4600 | $18.4800 | 814,100 | |
| 2023-01-25 | V03.SI | SGD | $18.4800 | $18.1900 | $18.5000 | $18.4400 | $18.4800 | 1,262,800 | |
| 2023-01-20 | V03.SI | SGD | $18.2200 | $18.0100 | $18.2500 | $18.1900 | $18.2200 | 1,125,900 | |
| 2023-01-19 | V03.SI | SGD | $18.0500 | $17.7600 | $18.0500 | $18.0100 | $18.0500 | 727,300 | |
| 2023-01-18 | V03.SI | SGD | $17.9400 | $17.8900 | $18.0500 | $17.9400 | $17.9600 | 718,900 | |
| 2023-01-17 | V03.SI | SGD | $17.8500 | $17.8200 | $18.0700 | $17.8500 | $17.8600 | 844,500 | |
| 2023-01-16 | V03.SI | SGD | $17.7900 | $17.7100 | $17.8900 | $17.7700 | $17.8200 | 297,200 | |
| 2023-01-13 | V03.SI | SGD | $17.8800 | $17.7300 | $17.9400 | $17.8400 | $17.8900 | 686,600 | |
| 2023-01-12 | V03.SI | SGD | $17.8200 | $17.4800 | $17.8200 | $17.7800 | $17.8200 | 906,600 | |
| 2023-01-11 | V03.SI | SGD | $17.5900 | $17.4300 | $17.7700 | $17.5700 | $17.5900 | 854,000 | |
| 2023-01-10 | V03.SI | SGD | $17.5800 | $17.3600 | $17.6000 | $17.5300 | $17.5800 | 959,500 | |
| 2023-01-09 | V03.SI | SGD | $17.3500 | $17.1000 | $17.3700 | $17.3100 | $17.3500 | 804,600 | |
| 2023-01-06 | V03.SI | SGD | $16.9700 | $16.8200 | $17.0400 | $16.9700 | $16.9900 | 348,700 | |
| 2023-01-05 | V03.SI | SGD | $16.9000 | $16.8300 | $17.0900 | $16.8900 | $16.9100 | 701,300 | |
| 2023-01-04 | V03.SI | SGD | $16.9400 | $16.9200 | $17.0800 | $16.9400 | $16.9500 | 346,300 | |
| 2023-01-03 | V03.SI | SGD | $17.0700 | $16.9100 | $17.1300 | $17.0700 | $17.1200 | 273,900 | |
| 2022-12-30 | V03.SI | SGD | $17.0600 | $17.0200 | $17.2000 | $17.0500 | $17.0900 | 258,000 | |
| 2022-12-29 | V03.SI | SGD | $17.1300 | $16.9500 | $17.1300 | $17.1200 | $17.1300 | 545,600 | |
| 2022-12-28 | V03.SI | SGD | $17.0600 | $16.9500 | $17.1300 | $17.0100 | $17.0600 | 467,400 | |
| 2022-12-27 | V03.SI | SGD | $17.1100 | $17.0000 | $17.1300 | $17.1000 | $17.1100 | 250,800 | |
| 2022-12-23 | V03.SI | SGD | $16.9700 | $16.8600 | $17.1000 | $16.9700 | $17.0300 | 484,500 | |
| 2022-12-22 | V03.SI | SGD | $17.1000 | $17.0000 | $17.1800 | $17.1000 | $17.1300 | 557,900 | |
| 2022-12-21 | V03.SI | SGD | $16.9300 | $16.9100 | $17.1700 | $16.9300 | $16.9500 | 384,000 | |
| 2022-12-20 | V03.SI | SGD | $16.9800 | $16.9600 | $17.2900 | $16.9800 | $17.0000 | 941,900 | |
| 2022-12-19 | V03.SI | SGD | $17.1400 | $16.9500 | $17.1400 | $17.1200 | $17.1400 | 464,500 | |
| 2022-12-16 | V03.SI | SGD | $17.0700 | $16.9400 | $17.1600 | $16.9800 | $17.0700 | 1,408,200 | |
| 2022-12-15 | V03.SI | SGD | $17.1800 | $17.1400 | $17.3300 | $17.1700 | $17.2200 | 686,200 | |
| 2022-12-14 | V03.SI | SGD | $17.2100 | $17.1500 | $17.4400 | $17.2100 | $17.2700 | 1,202,600 |