Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | V03.SI | SGD | $18.9500 | $18.8800 | $19.2300 | $18.9500 | $18.9600 | 1,034,900 | |
| 2021-11-25 | V03.SI | SGD | $19.2700 | $19.1400 | $19.4000 | $19.2600 | $19.2700 | 559,400 | |
| 2021-11-24 | V03.SI | SGD | $19.3000 | $19.2600 | $19.4000 | $19.3000 | $19.3100 | 609,000 | |
| 2021-11-23 | V03.SI | SGD | $19.3300 | $19.1300 | $19.3800 | $19.3300 | $19.3400 | 511,600 | |
| 2021-11-22 | V03.SI | SGD | $19.3000 | $19.2100 | $19.4200 | $19.3000 | $19.3200 | 671,700 | |
| 2021-11-19 | V03.SI | SGD | $19.3500 | $19.1500 | $19.3800 | $19.3400 | $19.3500 | 1,317,700 | |
| 2021-11-18 | V03.SI | SGD | $19.3000 | $19.0100 | $19.3600 | $19.3000 | $19.3100 | 1,353,900 | |
| 2021-11-17 | V03.SI | SGD | $19.1200 | $19.0100 | $19.3000 | $19.1100 | $19.1300 | 952,000 | |
| 2021-11-16 | V03.SI | SGD | $19.2600 | $19.1300 | $19.3200 | $19.2300 | $19.2600 | 769,300 | |
| 2021-11-15 | V03.SI | SGD | $19.1400 | $18.9600 | $19.1900 | $19.1200 | $19.1400 | 642,500 | |
| 2021-11-12 | V03.SI | SGD | $19.0500 | $18.8000 | $19.2300 | $19.0400 | $19.0500 | 2,070,200 | |
| 2021-11-11 | V03.SI | SGD | $18.4300 | $18.1300 | $18.4700 | $18.4200 | $18.4300 | 998,100 | |
| 2021-11-10 | V03.SI | SGD | $18.4200 | $18.4100 | $18.6200 | $18.4200 | $18.4400 | 1,192,000 | |
| 2021-11-09 | V03.SI | SGD | $18.4100 | $18.3800 | $18.7900 | $18.4100 | $18.4900 | 1,367,400 | |
| 2021-11-08 | V03.SI | SGD | $18.7500 | $18.5800 | $18.7900 | $18.7400 | $18.7500 | 1,109,700 | |
| 2021-11-05 | V03.SI | SGD | $18.5800 | $18.5700 | $18.8800 | $18.5800 | $18.5900 | 1,559,500 | |
| 2021-11-03 | V03.SI | SGD | $18.9500 | $18.8500 | $19.1700 | $18.9500 | $18.9600 | 577,000 | |
| 2021-11-02 | V03.SI | SGD | $18.9500 | $18.8000 | $18.9700 | $18.9400 | $18.9600 | 656,700 | |
| 2021-11-01 | V03.SI | SGD | $18.9600 | $18.8100 | $19.0000 | $18.9500 | $18.9600 | 965,100 | |
| 2021-10-29 | V03.SI | SGD | $18.8100 | $18.8100 | $19.0700 | $18.8100 | $18.8400 | 931,800 | |
| 2021-10-28 | V03.SI | SGD | $18.9200 | $18.8500 | $19.2000 | $18.8800 | $18.9200 | 1,119,800 | |
| 2021-10-27 | V03.SI | SGD | $19.1200 | $19.1100 | $19.3700 | $19.1200 | $19.1500 | 1,119,700 | |
| 2021-10-26 | V03.SI | SGD | $19.3300 | $19.2400 | $19.3400 | $19.3100 | $19.3300 | 775,200 | |
| 2021-10-25 | V03.SI | SGD | $19.3100 | $19.2400 | $19.4500 | $19.3100 | $19.3500 | 732,400 | |
| 2021-10-22 | V03.SI | SGD | $19.4200 | $19.2600 | $19.4300 | $19.3900 | $19.4200 | 689,300 | |
| 2021-10-21 | V03.SI | SGD | $19.3700 | $19.3300 | $19.5000 | $19.3700 | $19.3800 | 712,300 | |
| 2021-10-20 | V03.SI | SGD | $19.4900 | $19.3600 | $19.5200 | $19.4400 | $19.4900 | 1,458,700 | |
| 2021-10-19 | V03.SI | SGD | $19.3300 | $19.2200 | $19.4500 | $19.3300 | $19.3400 | 1,311,400 | |
| 2021-10-18 | V03.SI | SGD | $19.3000 | $18.8500 | $19.3900 | $19.2800 | $19.3000 | 2,137,900 | |
| 2021-10-15 | V03.SI | SGD | $19.0400 | $18.4000 | $19.0600 | $19.0000 | $19.0400 | 2,332,700 | |
| 2021-10-14 | V03.SI | SGD | $18.5300 | $18.1500 | $18.5900 | $18.5300 | $18.5500 | 1,218,200 | |
| 2021-10-13 | V03.SI | SGD | $18.3300 | $18.0700 | $18.3700 | $18.3300 | $18.3500 | 1,461,600 | |
| 2021-10-12 | V03.SI | SGD | $18.0000 | $17.6700 | $18.0000 | $17.9800 | $18.0000 | 1,198,200 | |
| 2021-10-11 | V03.SI | SGD | $17.7600 | $17.6200 | $17.8400 | $17.7500 | $17.7600 | 953,902 | |
| 2021-10-08 | V03.SI | SGD | $17.6900 | $17.6500 | $17.8100 | $17.6700 | $17.6900 | 880,100 | |
| 2021-10-07 | V03.SI | SGD | $17.7000 | $17.6000 | $17.8600 | $17.6900 | $17.7000 | 1,511,700 | |
| 2021-10-06 | V03.SI | SGD | $17.4700 | $17.3700 | $17.6000 | $17.4600 | $17.4700 | 756,924 | |
| 2021-10-05 | V03.SI | SGD | $17.4100 | $17.3800 | $17.6300 | $17.4100 | $17.4200 | 1,176,200 | |
| 2021-10-04 | V03.SI | SGD | $17.7300 | $17.6700 | $17.9300 | $17.7300 | $17.7400 | 678,800 | |
| 2021-10-01 | V03.SI | SGD | $17.7000 | $17.6600 | $17.9100 | $17.6900 | $17.7000 | 1,442,100 | |
| 2021-09-30 | V03.SI | SGD | $17.9700 | $17.8400 | $18.0700 | $17.9600 | $17.9700 | 1,164,500 | |
| 2021-09-29 | V03.SI | SGD | $17.9700 | $17.9000 | $18.0800 | $17.9600 | $17.9700 | 981,800 | |
| 2021-09-28 | V03.SI | SGD | $18.0300 | $18.0000 | $18.1300 | $18.0300 | $18.0400 | 1,029,800 | |
| 2021-09-27 | V03.SI | SGD | $18.2000 | $18.1100 | $18.2900 | $18.2000 | $18.2200 | 1,140,500 | |
| 2021-09-24 | V03.SI | SGD | $18.0800 | $18.0000 | $18.1700 | $18.0800 | $18.0900 | 1,425,200 | |
| 2021-09-23 | V03.SI | SGD | $18.1000 | $18.0300 | $18.1900 | $18.1000 | $0.0000 | 1,113,600 | |
| 2021-09-22 | V03.SI | SGD | $18.0100 | $18.0000 | $18.1700 | $18.0100 | $18.0200 | 1,143,500 | |
| 2021-09-21 | V03.SI | SGD | $18.2300 | $18.1200 | $18.3200 | $0.0000 | $18.2300 | 929,200 | |
| 2021-09-20 | V03.SI | SGD | $18.1400 | $18.1300 | $18.5000 | $18.1400 | $18.1500 | 1,090,300 | |
| 2021-09-17 | V03.SI | SGD | $18.4600 | $18.3500 | $18.5500 | $18.4300 | $18.4600 | 1,660,200 |