Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-13 | V03.SI | SGD | $17.0900 | $17.0900 | $17.3400 | $17.0900 | $17.2000 | 1,313,800 | |
| 2022-12-12 | V03.SI | SGD | $17.1400 | $17.1400 | $17.4000 | $17.1400 | $17.1900 | 617,000 | |
| 2022-12-09 | V03.SI | SGD | $17.3600 | $17.2300 | $17.4500 | $17.3300 | $17.3600 | 1,786,800 | |
| 2022-12-08 | V03.SI | SGD | $17.3000 | $17.1300 | $17.4300 | $17.2400 | $17.3100 | 1,431,500 | |
| 2022-12-07 | V03.SI | SGD | $17.2900 | $17.2400 | $17.4400 | $17.2900 | $17.3100 | 1,665,500 | |
| 2022-12-06 | V03.SI | SGD | $17.4000 | $17.3000 | $17.4500 | $17.3200 | $17.4300 | 1,192,500 | |
| 2022-12-05 | V03.SI | SGD | $17.2900 | $17.2800 | $17.5000 | $17.2900 | $17.3600 | 1,194,700 | |
| 2022-12-02 | V03.SI | SGD | $17.4000 | $17.2100 | $17.4700 | $17.4000 | $17.4200 | 948,700 | |
| 2022-12-01 | V03.SI | SGD | $17.3400 | $17.3200 | $17.5800 | $17.3400 | $17.4000 | 739,600 | |
| 2022-11-30 | V03.SI | SGD | $17.3000 | $17.1400 | $17.4000 | $17.2800 | $17.3000 | 2,578,100 | |
| 2022-11-29 | V03.SI | SGD | $17.3000 | $17.0100 | $17.3200 | $17.2800 | $17.3000 | 1,063,700 | |
| 2022-11-28 | V03.SI | SGD | $17.3100 | $17.2100 | $17.4800 | $17.3100 | $17.3900 | 463,700 | |
| 2022-11-25 | V03.SI | SGD | $17.4100 | $17.2000 | $17.5000 | $17.4100 | $17.4300 | 653,500 | |
| 2022-11-24 | V03.SI | SGD | $17.3700 | $17.2500 | $17.6200 | $17.3600 | $17.4100 | 720,500 | |
| 2022-11-23 | V03.SI | SGD | $17.3900 | $17.3500 | $17.6600 | $17.3900 | $17.4500 | 562,600 | |
| 2022-11-22 | V03.SI | SGD | $17.4800 | $17.4800 | $17.6800 | $17.4800 | $17.5200 | 344,100 | |
| 2022-11-21 | V03.SI | SGD | $17.5300 | $17.4400 | $17.6800 | $17.5200 | $17.5300 | 344,100 | |
| 2022-11-18 | V03.SI | SGD | $17.5700 | $17.5500 | $17.7200 | $17.5700 | $17.6100 | 458,100 | |
| 2022-11-17 | V03.SI | SGD | $17.6200 | $17.5200 | $17.8900 | $17.6100 | $17.6400 | 1,104,000 | |
| 2022-11-16 | V03.SI | SGD | $17.6500 | $17.5800 | $17.8000 | $17.6500 | $17.6800 | 772,700 | |
| 2022-11-15 | V03.SI | SGD | $17.6900 | $17.4500 | $17.7900 | $17.6800 | $17.6900 | 869,800 | |
| 2022-11-14 | V03.SI | SGD | $17.7300 | $17.6400 | $17.8900 | $17.7300 | $17.7500 | 1,059,600 | |
| 2022-11-11 | V03.SI | SGD | $17.7700 | $17.5900 | $17.8000 | $17.7200 | $17.7700 | 1,482,900 | |
| 2022-11-10 | V03.SI | SGD | $17.2600 | $17.0300 | $17.4000 | $17.2500 | $17.2900 | 893,600 | |
| 2022-11-09 | V03.SI | SGD | $17.2100 | $17.0800 | $17.3000 | $17.1700 | $17.2100 | 1,206,200 | |
| 2022-11-08 | V03.SI | SGD | $17.0100 | $16.8400 | $17.1000 | $16.9900 | $17.0100 | 1,032,800 | |
| 2022-11-07 | V03.SI | SGD | $16.8300 | $16.3900 | $16.8900 | $16.8100 | $16.8300 | 1,374,500 | |
| 2022-11-04 | V03.SI | SGD | $16.1300 | $15.8800 | $16.1300 | $16.1300 | $16.1400 | 639,960 | |
| 2022-11-03 | V03.SI | SGD | $16.0500 | $15.9800 | $16.2100 | $16.0500 | $16.0800 | 549,500 | |
| 2022-11-02 | V03.SI | SGD | $16.2600 | $16.0200 | $16.2600 | $16.2500 | $16.2600 | 393,500 | |
| 2022-11-01 | V03.SI | SGD | $16.2000 | $15.9100 | $16.3800 | $16.1900 | $16.2000 | 722,800 | |
| 2022-10-31 | V03.SI | SGD | $15.9300 | $15.8200 | $16.2300 | $15.9300 | $15.9800 | 1,024,100 | |
| 2022-10-28 | V03.SI | SGD | $15.8700 | $15.7300 | $15.9400 | $15.8500 | $15.8700 | 1,024,700 | |
| 2022-10-27 | V03.SI | SGD | $15.7900 | $15.7300 | $15.9600 | $15.7900 | $15.8000 | 681,200 | |
| 2022-10-26 | V03.SI | SGD | $15.9000 | $15.8300 | $16.1200 | $15.8900 | $15.9000 | 425,800 | |
| 2022-10-25 | V03.SI | SGD | $15.8900 | $15.8100 | $16.1000 | $15.8900 | $15.9300 | 1,091,100 | |
| 2022-10-21 | V03.SI | SGD | $15.7400 | $15.7100 | $16.0500 | $15.7400 | $15.7500 | 713,500 | |
| 2022-10-20 | V03.SI | SGD | $15.9500 | $15.8900 | $16.1000 | $15.9300 | $15.9500 | 459,100 | |
| 2022-10-19 | V03.SI | SGD | $16.0000 | $16.0000 | $16.2400 | $16.0000 | $16.0200 | 591,300 | |
| 2022-10-18 | V03.SI | SGD | $16.1400 | $15.8800 | $16.1900 | $16.1100 | $16.1400 | 667,600 | |
| 2022-10-17 | V03.SI | SGD | $15.8500 | $15.8000 | $16.1000 | $15.8500 | $15.9200 | 1,068,700 | |
| 2022-10-14 | V03.SI | SGD | $16.1200 | $16.1200 | $16.3300 | $16.1200 | $16.1300 | 774,600 | |
| 2022-10-13 | V03.SI | SGD | $16.0800 | $16.0500 | $16.4200 | $16.0800 | $16.1200 | 936,100 | |
| 2022-10-12 | V03.SI | SGD | $16.3000 | $16.2200 | $16.5400 | $16.3000 | $16.3600 | 991,000 | |
| 2022-10-11 | V03.SI | SGD | $16.4700 | $16.3800 | $16.9200 | $16.4700 | $16.5000 | 766,400 | |
| 2022-10-10 | V03.SI | SGD | $16.8200 | $16.7000 | $16.9600 | $16.8100 | $16.8300 | 782,900 | |
| 2022-10-07 | V03.SI | SGD | $17.0000 | $16.8000 | $17.0400 | $16.9600 | $17.0000 | 572,000 | |
| 2022-10-06 | V03.SI | SGD | $16.9100 | $16.8700 | $17.0700 | $16.9100 | $16.9200 | 369,600 | |
| 2022-10-05 | V03.SI | SGD | $16.8900 | $16.7200 | $16.9800 | $16.8800 | $16.8900 | 851,800 | |
| 2022-10-04 | V03.SI | SGD | $16.6200 | $16.4900 | $16.7900 | $16.6200 | $16.6300 | 657,100 |