Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | V03.SI | SGD | $15.0700 | $14.8800 | $15.1400 | $15.0400 | $15.0700 | 1,004,000 | |
| 2025-12-05 | V03.SI | SGD | $14.9000 | $14.8200 | $14.9900 | $14.9000 | $14.9300 | 508,100 | |
| 2025-12-04 | V03.SI | SGD | $14.9700 | $14.9500 | $15.0400 | $14.9500 | $14.9800 | 870,000 | |
| 2025-12-03 | V03.SI | SGD | $15.0000 | $14.9400 | $15.0400 | $14.9400 | $15.0000 | 618,800 | |
| 2025-12-02 | V03.SI | SGD | $14.9600 | $14.9200 | $15.0000 | $14.9300 | $14.9600 | 450,800 | |
| 2025-12-01 | V03.SI | SGD | $14.9700 | $14.9000 | $15.0200 | $14.9100 | $14.9700 | 554,500 | |
| 2025-11-28 | V03.SI | SGD | $14.9400 | $14.9000 | $15.0000 | $14.9400 | $14.9600 | 653,300 | |
| 2025-11-27 | V03.SI | SGD | $14.9300 | $14.9200 | $15.0000 | $14.9200 | $14.9500 | 182,800 | |
| 2025-11-26 | V03.SI | SGD | $14.9600 | $14.9300 | $15.0800 | $14.9500 | $14.9900 | 543,000 | |
| 2025-11-25 | V03.SI | SGD | $14.9900 | $14.8200 | $15.1000 | $14.9500 | $14.9900 | 1,351,500 | |
| 2025-11-24 | V03.SI | SGD | $14.8100 | $14.6100 | $14.8700 | $14.8100 | $14.8500 | 1,342,800 | |
| 2025-11-21 | V03.SI | SGD | $14.6000 | $14.5600 | $14.7700 | $14.6000 | $14.6200 | 1,155,100 | |
| 2025-11-20 | V03.SI | SGD | $14.8900 | $14.8000 | $14.9500 | $14.8900 | $14.9200 | 985,600 | |
| 2025-11-19 | V03.SI | SGD | $14.8100 | $14.7300 | $14.8900 | $14.7500 | $14.8100 | 1,159,300 | |
| 2025-11-18 | V03.SI | SGD | $14.8800 | $14.8000 | $14.9900 | $14.8500 | $14.8900 | 793,400 | |
| 2025-11-17 | V03.SI | SGD | $14.9900 | $14.4100 | $14.9900 | $14.9900 | $15.0000 | 1,342,400 | |
| 2025-11-14 | V03.SI | SGD | $14.5600 | $14.5300 | $14.9600 | $14.5500 | $14.5600 | 1,347,100 | |
| 2025-11-13 | V03.SI | SGD | $15.0600 | $14.9400 | $15.1200 | $15.0600 | $15.0800 | 804,600 | |
| 2025-11-12 | V03.SI | SGD | $15.0600 | $14.8800 | $15.0600 | $15.0500 | $15.0600 | 567,100 | |
| 2025-11-11 | V03.SI | SGD | $14.9900 | $14.8900 | $15.0500 | $14.9300 | $14.9900 | 471,700 | |
| 2025-11-10 | V03.SI | SGD | $14.8900 | $14.8600 | $15.0000 | $14.8800 | $14.9000 | 361,900 | |
| 2025-11-07 | V03.SI | SGD | $15.0000 | $14.9200 | $15.0800 | $14.9500 | $15.0000 | 564,600 | |
| 2025-11-06 | V03.SI | SGD | $15.1400 | $14.8400 | $15.1400 | $15.0800 | $15.1400 | 792,600 | |
| 2025-11-05 | V03.SI | SGD | $15.0600 | $14.8200 | $15.0700 | $15.0500 | $15.0600 | 799,500 | |
| 2025-11-04 | V03.SI | SGD | $15.0200 | $14.9400 | $15.1500 | $14.9500 | $15.0200 | 640,600 | |
| 2025-11-03 | V03.SI | SGD | $15.0700 | $14.9000 | $15.0800 | $15.0700 | $15.0800 | 1,648,100 | |
| 2025-10-31 | V03.SI | SGD | $14.9100 | $14.8500 | $15.0200 | $14.9000 | $14.9100 | 1,002,900 | |
| 2025-10-30 | V03.SI | SGD | $15.0200 | $14.8600 | $15.0900 | $14.9700 | $15.0200 | 1,034,800 | |
| 2025-10-29 | V03.SI | SGD | $14.9900 | $14.8700 | $15.0200 | $14.9300 | $14.9900 | 409,300 | |
| 2025-10-28 | V03.SI | SGD | $14.9000 | $14.8500 | $15.0000 | $14.9000 | $14.9300 | 914,700 | |
| 2025-10-27 | V03.SI | SGD | $15.0000 | $14.9000 | $15.0700 | $14.9800 | $15.0000 | 560,600 | |
| 2025-10-24 | V03.SI | SGD | $14.9700 | $14.7400 | $15.0300 | $14.9500 | $14.9800 | 1,048,300 | |
| 2025-10-23 | V03.SI | SGD | $14.8000 | $14.5500 | $14.8000 | $14.7600 | $14.8000 | 1,152,200 | |
| 2025-10-22 | V03.SI | SGD | $14.5700 | $14.4900 | $14.6600 | $14.5500 | $14.5700 | 635,800 | |
| 2025-10-21 | V03.SI | SGD | $14.6000 | $14.3700 | $14.7000 | $14.5600 | $14.6000 | 791,200 | |
| 2025-10-17 | V03.SI | SGD | $14.3500 | $14.3100 | $14.5200 | $14.3200 | $14.3500 | 515,900 | |
| 2025-10-16 | V03.SI | SGD | $14.5700 | $14.3700 | $14.6000 | $14.5500 | $14.5700 | 867,500 | |
| 2025-10-15 | V03.SI | SGD | $14.3700 | $14.2400 | $14.4500 | $14.3100 | $14.3700 | 607,600 | |
| 2025-10-14 | V03.SI | SGD | $14.3100 | $14.1600 | $14.5700 | $14.3100 | $14.3400 | 750,900 | |
| 2025-10-13 | V03.SI | SGD | $14.4900 | $14.1100 | $14.4900 | $14.4600 | $14.4900 | 829,100 | |
| 2025-10-10 | V03.SI | SGD | $14.5800 | $14.3300 | $14.6000 | $14.5500 | $14.5900 | 849,300 | |
| 2025-10-09 | V03.SI | SGD | $14.4800 | $14.2500 | $14.6900 | $14.4700 | $14.4800 | 1,258,100 | |
| 2025-10-08 | V03.SI | SGD | $14.2400 | $14.0900 | $14.2800 | $14.2400 | $14.2600 | 851,300 | |
| 2025-10-07 | V03.SI | SGD | $14.3500 | $14.1700 | $14.3500 | $14.3300 | $14.3500 | 1,139,400 | |
| 2025-10-06 | V03.SI | SGD | $14.1700 | $14.1200 | $14.3000 | $14.1600 | $14.2100 | 387,000 | |
| 2025-10-03 | V03.SI | SGD | $14.2500 | $14.1900 | $14.3200 | $14.2400 | $14.2500 | 615,200 | |
| 2025-10-02 | V03.SI | SGD | $14.2800 | $14.0200 | $14.2800 | $14.2400 | $14.2800 | 942,800 | |
| 2025-10-01 | V03.SI | SGD | $14.1200 | $13.9400 | $14.1500 | $14.0900 | $14.1200 | 660,800 | |
| 2025-09-30 | V03.SI | SGD | $13.9400 | $13.7500 | $13.9700 | $13.8900 | $13.9400 | 929,800 | |
| 2025-09-29 | V03.SI | SGD | $13.8800 | $13.7600 | $13.9300 | $13.8100 | $13.8800 | 277,800 |