Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-05 | V03.SI | SGD | $19.1000 | $18.9600 | $19.1900 | $19.0700 | $19.1000 | 311,400 | |
| 2021-07-02 | V03.SI | SGD | $19.0300 | $18.9500 | $19.2900 | $19.0300 | $19.0800 | 983,700 | |
| 2021-07-01 | V03.SI | SGD | $19.2300 | $19.1000 | $19.3000 | $19.2300 | $19.2400 | 932,400 | |
| 2021-06-30 | V03.SI | SGD | $19.2100 | $18.8300 | $19.2800 | $19.2100 | $19.2200 | 2,952,000 | |
| 2021-06-29 | V03.SI | SGD | $18.8300 | $18.6100 | $18.9400 | $18.8300 | $18.8500 | 1,712,800 | |
| 2021-06-28 | V03.SI | SGD | $18.7100 | $18.6200 | $18.7900 | $18.7100 | $18.7400 | 653,400 | |
| 2021-06-25 | V03.SI | SGD | $18.7100 | $18.4000 | $18.7500 | $18.7100 | $18.7200 | 1,870,200 | |
| 2021-06-24 | V03.SI | SGD | $18.4200 | $18.1200 | $18.5700 | $18.4100 | $18.4200 | 2,097,800 | |
| 2021-06-23 | V03.SI | SGD | $18.0800 | $18.0500 | $18.3500 | $18.0800 | $18.0900 | 1,905,400 | |
| 2021-06-22 | V03.SI | SGD | $18.2000 | $18.2000 | $18.5400 | $18.2000 | $18.2100 | 4,258,400 | |
| 2021-06-21 | V03.SI | SGD | $18.7300 | $18.6700 | $18.8700 | $18.7300 | $18.7500 | 1,124,500 | |
| 2021-06-18 | V03.SI | SGD | $19.0300 | $18.8300 | $19.0300 | $18.9800 | $19.0300 | 1,022,100 | |
| 2021-06-17 | V03.SI | SGD | $18.9300 | $18.7800 | $19.0000 | $18.8800 | $18.9300 | 802,900 | |
| 2021-06-16 | V03.SI | SGD | $18.8700 | $18.8000 | $19.0700 | $18.8700 | $18.8800 | 872,400 | |
| 2021-06-15 | V03.SI | SGD | $19.0500 | $18.9900 | $19.2300 | $19.0400 | $19.1000 | 1,046,200 | |
| 2021-06-14 | V03.SI | SGD | $19.0000 | $18.8000 | $19.0000 | $18.9800 | $19.0000 | 711,000 | |
| 2021-06-11 | V03.SI | SGD | $18.8500 | $18.8200 | $18.9900 | $18.8400 | $18.8500 | 897,700 | |
| 2021-06-10 | V03.SI | SGD | $18.8000 | $18.8000 | $19.0000 | $18.8000 | $18.8100 | 973,200 | |
| 2021-06-09 | V03.SI | SGD | $19.0000 | $18.9800 | $19.1600 | $19.0000 | $19.0100 | 780,700 | |
| 2021-06-08 | V03.SI | SGD | $19.1600 | $19.0600 | $19.1800 | $19.1400 | $19.1600 | 717,100 | |
| 2021-06-07 | V03.SI | SGD | $19.0600 | $19.0100 | $19.1900 | $19.0500 | $19.0700 | 455,300 | |
| 2021-06-04 | V03.SI | SGD | $18.9600 | $18.7300 | $19.0500 | $18.9600 | $18.9700 | 581,400 | |
| 2021-06-03 | V03.SI | SGD | $18.9500 | $18.8800 | $19.3300 | $18.9500 | $18.9600 | 1,080,700 | |
| 2021-06-02 | V03.SI | SGD | $19.1000 | $18.8500 | $19.1100 | $19.0600 | $19.1000 | 1,001,500 | |
| 2021-06-01 | V03.SI | SGD | $19.0500 | $18.8000 | $19.1400 | $19.0100 | $19.0600 | 913,400 | |
| 2021-05-31 | V03.SI | SGD | $19.0200 | $18.9000 | $19.2600 | $19.0100 | $19.0200 | 668,000 | |
| 2021-05-28 | V03.SI | SGD | $19.2600 | $19.2100 | $19.4000 | $19.2500 | $19.2600 | 1,109,339 | |
| 2021-05-27 | V03.SI | SGD | $19.0700 | $18.7300 | $19.1200 | $19.0000 | $19.0700 | 2,606,300 | |
| 2021-05-25 | V03.SI | SGD | $18.7000 | $18.6500 | $18.8500 | $18.6900 | $18.7000 | 646,700 | |
| 2021-05-24 | V03.SI | SGD | $18.6600 | $18.6000 | $18.8100 | $18.6600 | $18.7100 | 680,700 | |
| 2021-05-21 | V03.SI | SGD | $18.6400 | $18.4500 | $18.6700 | $18.6100 | $18.6400 | 832,100 | |
| 2021-05-20 | V03.SI | SGD | $18.3900 | $18.3300 | $18.6500 | $18.3800 | $18.3900 | 941,400 | |
| 2021-05-19 | V03.SI | SGD | $18.4200 | $18.3700 | $18.6000 | $18.4100 | $18.4200 | 815,600 | |
| 2021-05-18 | V03.SI | SGD | $18.6300 | $18.3100 | $18.6300 | $18.6200 | $18.6300 | 1,049,300 | |
| 2021-05-17 | V03.SI | SGD | $18.3300 | $18.1000 | $18.4300 | $18.3000 | $18.3300 | 900,900 | |
| 2021-05-14 | V03.SI | SGD | $18.1000 | $18.0500 | $18.5700 | $18.1000 | $18.1400 | 1,543,200 | |
| 2021-05-12 | V03.SI | SGD | $18.4100 | $18.2800 | $18.6400 | $18.4000 | $18.4100 | 1,277,700 | |
| 2021-05-11 | V03.SI | SGD | XD | $18.5000 | $18.5000 | $18.7900 | $18.5000 | $18.5100 | 1,845,200 |
| 2021-05-10 | V03.SI | SGD | XD | $18.9200 | $18.9000 | $19.2300 | $18.9100 | $18.9300 | 1,394,600 |
| 2021-05-07 | V03.SI | SGD | CD | $19.5000 | $19.4000 | $19.5500 | $19.4900 | $19.5000 | 1,468,900 |
| 2021-05-06 | V03.SI | SGD | CD | $19.5000 | $19.3100 | $19.5500 | $19.4800 | $19.5100 | 1,087,900 |
| 2021-05-05 | V03.SI | SGD | CD | $19.3100 | $19.2800 | $19.5900 | $19.3100 | $19.3200 | 1,657,800 |
| 2021-05-04 | V03.SI | SGD | CD | $19.5300 | $19.4500 | $19.7500 | $19.5200 | $19.5400 | 1,208,200 |
| 2021-05-03 | V03.SI | SGD | CD | $19.6700 | $19.6500 | $20.2300 | $19.6700 | $19.6800 | 2,835,000 |
| 2021-04-30 | V03.SI | SGD | CD | $20.1500 | $20.1200 | $20.3800 | $20.1500 | $20.1800 | 1,364,400 |
| 2021-04-29 | V03.SI | SGD | CD | $20.4100 | $20.4000 | $20.5800 | $20.4100 | $20.4200 | 480,600 |
| 2021-04-28 | V03.SI | SGD | CD | $20.4000 | $20.2600 | $20.5400 | $20.4000 | $20.4100 | 1,008,500 |
| 2021-04-27 | V03.SI | SGD | CD | $20.6900 | $20.6100 | $20.7300 | $20.6800 | $20.6900 | 650,600 |
| 2021-04-26 | V03.SI | SGD | CD | $20.5800 | $20.2400 | $20.6900 | $20.5700 | $20.5800 | 1,047,300 |
| 2021-04-23 | V03.SI | SGD | CD | $20.3500 | $20.1000 | $20.3500 | $20.3300 | $20.3500 | 633,700 |