Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-02-12 | V03.SI | SGD | $16.9900 | $16.6600 | $16.9900 | $16.9800 | $16.9900 | 1,659,600 | |
| 2020-02-11 | V03.SI | SGD | $16.6500 | $16.4900 | $16.7600 | $16.6400 | $16.6500 | 974,400 | |
| 2020-02-10 | V03.SI | SGD | $16.4800 | $16.2000 | $16.6000 | $16.4800 | $16.5200 | 506,400 | |
| 2020-02-07 | V03.SI | SGD | $16.4300 | $16.3200 | $16.7500 | $16.4300 | $16.4400 | 1,119,300 | |
| 2020-02-06 | V03.SI | SGD | $16.8000 | $16.5600 | $16.8000 | $16.7900 | $16.8000 | 1,337,200 | |
| 2020-02-05 | V03.SI | SGD | $16.6200 | $16.3100 | $16.6200 | $16.5600 | $16.6200 | 1,117,200 | |
| 2020-02-04 | V03.SI | SGD | $16.3400 | $16.1600 | $16.4000 | $16.3300 | $16.3400 | 858,300 | |
| 2020-02-03 | V03.SI | SGD | $16.0200 | $15.9500 | $16.2000 | $16.0000 | $16.0200 | 1,045,300 | |
| 2020-01-31 | V03.SI | SGD | $16.3300 | $16.1800 | $16.5300 | $16.3200 | $16.3300 | 983,100 | |
| 2020-01-30 | V03.SI | SGD | $16.4100 | $16.1600 | $16.6200 | $16.3900 | $16.4100 | 2,304,700 | |
| 2020-01-29 | V03.SI | SGD | $16.1400 | $15.9900 | $16.2900 | $16.1400 | $16.1500 | 1,251,500 | |
| 2020-01-28 | V03.SI | SGD | $15.9000 | $15.7600 | $16.2000 | $15.8900 | $15.9000 | 2,121,500 | |
| 2020-01-24 | V03.SI | SGD | $16.4600 | $16.3100 | $16.4600 | $16.4100 | $16.4600 | 412,900 | |
| 2020-01-23 | V03.SI | SGD | $16.4000 | $16.2700 | $16.6600 | $16.4000 | $16.4200 | 895,800 | |
| 2020-01-22 | V03.SI | SGD | $16.7300 | $16.3500 | $16.7300 | $16.7000 | $16.7300 | 1,211,400 | |
| 2020-01-21 | V03.SI | SGD | $16.3300 | $16.2900 | $16.5400 | $16.3200 | $16.3300 | 796,800 | |
| 2020-01-20 | V03.SI | SGD | $16.6300 | $16.5800 | $16.7000 | $16.6200 | $16.6300 | 411,800 | |
| 2020-01-17 | V03.SI | SGD | $16.6400 | $16.5200 | $16.6900 | $16.6100 | $16.6400 | 718,000 | |
| 2020-01-16 | V03.SI | SGD | $16.5800 | $16.4300 | $16.6200 | $16.5700 | $16.6000 | 764,788 | |
| 2020-01-15 | V03.SI | SGD | $16.5100 | $16.4600 | $16.7000 | $16.5000 | $16.5100 | 561,900 | |
| 2020-01-14 | V03.SI | SGD | $16.6100 | $16.4600 | $16.6800 | $16.5700 | $16.6100 | 754,200 | |
| 2020-01-13 | V03.SI | SGD | $16.5400 | $16.4800 | $16.6500 | $16.5400 | $16.5500 | 554,100 | |
| 2020-01-10 | V03.SI | SGD | $16.5000 | $16.3300 | $16.5800 | $16.4900 | $16.5000 | 650,300 | |
| 2020-01-09 | V03.SI | SGD | $16.4100 | $16.3800 | $16.5300 | $16.4100 | $16.4500 | 1,623,500 | |
| 2020-01-08 | V03.SI | SGD | $16.3500 | $15.8100 | $16.4200 | $16.3500 | $16.3600 | 2,077,700 | |
| 2020-01-07 | V03.SI | SGD | $16.3000 | $16.1400 | $16.3500 | $16.3000 | $16.3100 | 939,800 | |
| 2020-01-06 | V03.SI | SGD | $16.0900 | $16.0300 | $16.3800 | $16.0700 | $16.0900 | 977,200 | |
| 2020-01-03 | V03.SI | SGD | $16.3400 | $16.2300 | $16.6500 | $16.3300 | $16.3400 | 958,900 | |
| 2020-01-02 | V03.SI | SGD | $16.4800 | $16.2500 | $16.5400 | $16.4700 | $16.4800 | 827,800 |