Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-08-12 | V03.SI | SGD | CD | $18.1500 | $18.0800 | $18.2000 | $18.1300 | $18.1500 | 681,200 |
| 2022-08-11 | V03.SI | SGD | CD | $18.1300 | $18.0400 | $18.2300 | $18.1200 | $18.1300 | 493,200 |
| 2022-08-10 | V03.SI | SGD | CD | $18.0100 | $17.7600 | $18.3400 | $18.0000 | $18.0100 | 1,022,100 |
| 2022-08-08 | V03.SI | SGD | CD | $18.3400 | $17.6100 | $18.4800 | $18.3200 | $18.3400 | 2,084,600 |
| 2022-08-05 | V03.SI | SGD | $17.7300 | $17.4800 | $17.7500 | $17.7300 | $17.7400 | 688,600 | |
| 2022-08-04 | V03.SI | SGD | $17.5600 | $17.5000 | $17.7700 | $17.5300 | $17.5700 | 618,900 | |
| 2022-08-03 | V03.SI | SGD | $17.6100 | $17.5300 | $17.8000 | $17.6100 | $17.6400 | 394,000 | |
| 2022-08-02 | V03.SI | SGD | $17.5200 | $17.4400 | $17.6600 | $17.5000 | $17.5200 | 521,700 | |
| 2022-08-01 | V03.SI | SGD | $17.6900 | $17.4800 | $17.7400 | $17.6700 | $17.6900 | 388,200 | |
| 2022-07-29 | V03.SI | SGD | $17.5800 | $17.5600 | $17.7000 | $17.5800 | $17.6000 | 1,334,900 | |
| 2022-07-28 | V03.SI | SGD | $17.5400 | $17.3500 | $17.5900 | $17.5300 | $17.5400 | 628,400 | |
| 2022-07-27 | V03.SI | SGD | $17.4300 | $17.2500 | $17.4500 | $17.4100 | $17.4300 | 534,100 | |
| 2022-07-26 | V03.SI | SGD | $17.3100 | $17.2600 | $17.4600 | $0.0000 | $17.3100 | 608,600 | |
| 2022-07-25 | V03.SI | SGD | $17.4700 | $17.3100 | $17.5400 | $0.0000 | $17.4700 | 633,600 | |
| 2022-07-22 | V03.SI | SGD | $17.3300 | $17.0100 | $17.3500 | $17.3000 | $17.3300 | 529,400 | |
| 2022-07-21 | V03.SI | SGD | $17.0900 | $16.7600 | $17.1000 | $17.0500 | $17.0900 | 655,900 | |
| 2022-07-20 | V03.SI | SGD | $16.9600 | $16.8500 | $16.9800 | $16.9300 | $16.9600 | 462,700 | |
| 2022-07-19 | V03.SI | SGD | $16.7000 | $16.6700 | $16.8200 | $16.7000 | $16.7200 | 337,600 | |
| 2022-07-18 | V03.SI | SGD | $16.8300 | $16.7200 | $16.8500 | $16.7800 | $16.8300 | 437,400 | |
| 2022-07-15 | V03.SI | SGD | $16.6800 | $16.5800 | $16.7800 | $16.6800 | $16.7200 | 515,200 | |
| 2022-07-14 | V03.SI | SGD | $16.6700 | $16.6000 | $16.8800 | $16.6500 | $16.6700 | 506,500 | |
| 2022-07-13 | V03.SI | SGD | $16.6700 | $16.6400 | $17.0600 | $16.6700 | $16.6800 | 900,500 | |
| 2022-07-12 | V03.SI | SGD | $16.9900 | $16.8100 | $17.0900 | $16.9300 | $16.9900 | 562,000 | |
| 2022-07-08 | V03.SI | SGD | $16.8300 | $16.7700 | $16.9600 | $16.8100 | $16.8300 | 506,400 | |
| 2022-07-07 | V03.SI | SGD | $16.6800 | $16.5300 | $16.7100 | $16.6700 | $16.7000 | 657,900 | |
| 2022-07-06 | V03.SI | SGD | $16.5500 | $16.5200 | $16.6400 | $16.5400 | $16.5700 | 491,900 | |
| 2022-07-05 | V03.SI | SGD | $16.6000 | $16.5500 | $16.7000 | $16.6000 | $16.6400 | 557,800 | |
| 2022-07-04 | V03.SI | SGD | $16.6000 | $16.5600 | $16.6800 | $16.6000 | $16.6400 | 328,600 | |
| 2022-07-01 | V03.SI | SGD | $16.5500 | $16.5100 | $16.7500 | $16.5500 | $16.6000 | 601,300 | |
| 2022-06-30 | V03.SI | SGD | $16.6300 | $16.6100 | $16.8800 | $16.6300 | $16.6600 | 796,500 | |
| 2022-06-29 | V03.SI | SGD | $16.7800 | $16.7700 | $16.9700 | $16.7800 | $16.8000 | 1,190,200 | |
| 2022-06-28 | V03.SI | SGD | $16.9000 | $16.7600 | $16.9500 | $16.8800 | $16.9100 | 507,000 | |
| 2022-06-27 | V03.SI | SGD | $16.8600 | $16.7000 | $16.9400 | $16.8600 | $16.8700 | 539,400 | |
| 2022-06-24 | V03.SI | SGD | $16.7100 | $16.5400 | $16.7400 | $16.7000 | $16.7300 | 339,200 | |
| 2022-06-23 | V03.SI | SGD | $16.5000 | $16.5000 | $16.6900 | $16.5000 | $16.5100 | 457,900 | |
| 2022-06-22 | V03.SI | SGD | $16.5600 | $16.5600 | $16.9000 | $16.5600 | $16.5900 | 983,400 | |
| 2022-06-21 | V03.SI | SGD | $16.8700 | $16.7600 | $16.9600 | $16.8700 | $16.8800 | 564,200 | |
| 2022-06-20 | V03.SI | SGD | $16.8100 | $16.7500 | $16.8700 | $16.8100 | $16.8200 | 268,400 | |
| 2022-06-17 | V03.SI | SGD | $16.8300 | $16.7500 | $16.9900 | $16.8300 | $16.8800 | 1,377,700 | |
| 2022-06-16 | V03.SI | SGD | $16.9900 | $16.9800 | $17.2300 | $16.9900 | $17.0000 | 1,034,400 | |
| 2022-06-15 | V03.SI | SGD | $17.0000 | $17.0000 | $17.2000 | $17.0000 | $17.0300 | 669,800 | |
| 2022-06-14 | V03.SI | SGD | $17.0400 | $16.9100 | $17.2000 | $17.0400 | $17.0500 | 720,000 | |
| 2022-06-13 | V03.SI | SGD | $17.2000 | $17.1400 | $17.4900 | $17.1900 | $17.2000 | 528,100 | |
| 2022-06-10 | V03.SI | SGD | $17.5100 | $17.3900 | $17.6000 | $17.5100 | $17.5200 | 405,700 | |
| 2022-06-09 | V03.SI | SGD | $17.5400 | $17.4600 | $17.6900 | $17.5400 | $17.5700 | 552,100 | |
| 2022-06-08 | V03.SI | SGD | $17.6900 | $17.5700 | $17.8000 | $17.6800 | $17.6900 | 430,500 | |
| 2022-06-07 | V03.SI | SGD | $17.7500 | $17.5500 | $17.9500 | $17.7300 | $17.7500 | 831,000 | |
| 2022-06-06 | V03.SI | SGD | $17.9300 | $17.6300 | $17.9700 | $17.9300 | $17.9500 | 537,600 | |
| 2022-06-03 | V03.SI | SGD | $17.8400 | $17.7600 | $17.9500 | $17.8400 | $17.8500 | 372,300 | |
| 2022-06-02 | V03.SI | SGD | $17.8400 | $17.7600 | $17.9800 | $17.8400 | $17.8800 | 665,000 |