Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-03-17 | V03.SI | SGD | CD | $16.6900 | $16.6300 | $17.0000 | $16.6900 | $16.7100 | 1,313,100 |
| 2022-03-16 | V03.SI | SGD | CD | $16.7900 | $16.5800 | $16.8500 | $16.7900 | $16.8000 | 1,195,500 |
| 2022-03-15 | V03.SI | SGD | CD | $16.5600 | $16.4500 | $16.7600 | $16.5200 | $16.5600 | 1,221,000 |
| 2022-03-14 | V03.SI | SGD | CD | $16.6600 | $16.5500 | $17.0700 | $16.6400 | $16.6600 | 1,377,500 |
| 2022-03-11 | V03.SI | SGD | CD | $16.6300 | $16.5300 | $16.7500 | $16.6300 | $16.6400 | 1,214,000 |
| 2022-03-10 | V03.SI | SGD | CD | $16.8400 | $16.7000 | $16.9800 | $16.8100 | $16.8400 | 1,539,800 |
| 2022-03-09 | V03.SI | SGD | CD | $16.5600 | $16.2400 | $16.6200 | $16.5600 | $16.5900 | 1,334,200 |
| 2022-03-08 | V03.SI | SGD | CD | $16.3800 | $16.2800 | $16.7200 | $16.3600 | $16.3800 | 1,679,000 |
| 2022-03-07 | V03.SI | SGD | CD | $16.5800 | $16.5500 | $17.2900 | $16.5700 | $16.5800 | 3,327,950 |
| 2022-03-04 | V03.SI | SGD | CD | $17.2400 | $17.1300 | $17.3300 | $17.2400 | $17.2500 | 2,942,900 |
| 2022-03-03 | V03.SI | SGD | CD | $17.3300 | $17.2300 | $17.4300 | $17.3300 | $17.3400 | 1,204,200 |
| 2022-03-02 | V03.SI | SGD | CD | $17.1800 | $17.1800 | $17.3700 | $17.1800 | $17.2200 | 2,003,000 |
| 2022-03-01 | V03.SI | SGD | CD | $17.4300 | $17.3800 | $17.8500 | $17.4200 | $17.4300 | 1,802,600 |
| 2022-02-28 | V03.SI | SGD | CD | $17.5300 | $17.2500 | $17.9000 | $17.5300 | $17.5700 | 2,632,200 |
| 2022-02-25 | V03.SI | SGD | $17.6800 | $17.3500 | $17.7700 | $17.6800 | $17.6900 | 1,817,200 | |
| 2022-02-24 | V03.SI | SGD | $17.2100 | $17.1300 | $17.8000 | $17.2100 | $17.2300 | 2,026,100 | |
| 2022-02-23 | V03.SI | SGD | $17.9600 | $17.8300 | $18.0600 | $17.9600 | $17.9700 | 707,800 | |
| 2022-02-22 | V03.SI | SGD | $17.8800 | $17.8200 | $17.9700 | $17.8600 | $17.8800 | 841,400 | |
| 2022-02-21 | V03.SI | SGD | $18.0500 | $17.9600 | $18.1900 | $18.0300 | $18.0500 | 567,300 | |
| 2022-02-18 | V03.SI | SGD | $18.0600 | $18.0500 | $18.1900 | $18.0600 | $18.1000 | 971,100 | |
| 2022-02-17 | V03.SI | SGD | $18.2000 | $18.1000 | $18.5500 | $0.0000 | $18.2500 | 1,592,000 | |
| 2022-02-16 | V03.SI | SGD | $18.5200 | $18.2100 | $18.5200 | $18.4700 | $18.5200 | 1,177,900 | |
| 2022-02-15 | V03.SI | SGD | $18.2200 | $18.1100 | $18.3500 | $18.2200 | $18.2400 | 839,100 | |
| 2022-02-14 | V03.SI | SGD | $18.1200 | $18.0500 | $18.3000 | $18.0900 | $18.1200 | 752,000 | |
| 2022-02-11 | V03.SI | SGD | $18.3600 | $18.2800 | $18.5300 | $18.3400 | $18.3600 | 705,200 | |
| 2022-02-10 | V03.SI | SGD | $18.5400 | $18.3200 | $18.5500 | $18.5000 | $18.5400 | 1,192,500 | |
| 2022-02-09 | V03.SI | SGD | $18.5000 | $18.3000 | $18.5000 | $18.4900 | $18.5000 | 910,800 | |
| 2022-02-08 | V03.SI | SGD | $18.3200 | $17.6500 | $18.3300 | $18.3100 | $18.3200 | 1,675,800 | |
| 2022-02-07 | V03.SI | SGD | $17.6000 | $17.5000 | $17.6700 | $17.5900 | $17.6000 | 951,900 | |
| 2022-02-04 | V03.SI | SGD | $17.6000 | $17.5500 | $17.7600 | $17.6000 | $17.6200 | 1,029,100 | |
| 2022-02-03 | V03.SI | SGD | $17.7300 | $17.4100 | $17.8100 | $17.7200 | $17.7300 | 1,305,600 | |
| 2022-01-31 | V03.SI | SGD | $17.6000 | $17.6000 | $17.7400 | $17.6000 | $17.6900 | 670,400 | |
| 2022-01-28 | V03.SI | SGD | $17.6900 | $17.6700 | $17.9900 | $17.6800 | $17.6900 | 1,340,000 | |
| 2022-01-27 | V03.SI | SGD | $17.8300 | $17.6200 | $17.9600 | $17.8300 | $17.8500 | 1,192,100 | |
| 2022-01-26 | V03.SI | SGD | $17.8300 | $17.8100 | $18.0200 | $17.8300 | $17.8700 | 777,600 | |
| 2022-01-25 | V03.SI | SGD | $17.8900 | $17.8600 | $18.1400 | $17.8900 | $17.9000 | 1,102,200 | |
| 2022-01-24 | V03.SI | SGD | $18.1600 | $18.0500 | $18.2500 | $18.1300 | $18.1600 | 526,400 | |
| 2022-01-21 | V03.SI | SGD | $18.2300 | $18.0900 | $18.2500 | $18.2200 | $18.2300 | 667,317 | |
| 2022-01-20 | V03.SI | SGD | $18.1000 | $18.0300 | $18.2300 | $18.0900 | $18.1000 | 560,000 | |
| 2022-01-19 | V03.SI | SGD | $18.2100 | $18.0500 | $18.2500 | $18.1800 | $18.2100 | 710,600 | |
| 2022-01-18 | V03.SI | SGD | $18.1400 | $18.0900 | $18.2500 | $18.1400 | $18.1500 | 704,700 | |
| 2022-01-17 | V03.SI | SGD | $18.0900 | $18.0300 | $18.2700 | $18.0700 | $18.0900 | 694,100 | |
| 2022-01-14 | V03.SI | SGD | $18.1400 | $17.8800 | $18.1700 | $18.1300 | $18.1400 | 976,300 | |
| 2022-01-13 | V03.SI | SGD | $17.8800 | $17.8500 | $18.0000 | $17.8700 | $17.8800 | 1,262,600 | |
| 2022-01-12 | V03.SI | SGD | $17.8500 | $17.8300 | $18.1300 | $17.8500 | $17.8900 | 1,533,000 | |
| 2022-01-11 | V03.SI | SGD | $17.8400 | $17.8200 | $18.0400 | $17.8400 | $17.8800 | 1,549,200 | |
| 2022-01-10 | V03.SI | SGD | $18.0000 | $17.9200 | $18.1500 | $18.0000 | $18.0300 | 898,500 | |
| 2022-01-07 | V03.SI | SGD | $18.0800 | $18.0500 | $18.2700 | $18.0800 | $18.1300 | 990,700 | |
| 2022-01-06 | V03.SI | SGD | $18.1300 | $18.0800 | $18.2300 | $18.1200 | $18.1300 | 733,500 | |
| 2022-01-05 | V03.SI | SGD | $18.2600 | $18.2300 | $18.6000 | $18.2600 | $18.2800 | 793,700 |