Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-04 | V03.SI | SGD | $19.7100 | $19.2600 | $19.7500 | $19.7000 | $19.7100 | 1,385,300 | |
| 2020-11-03 | V03.SI | SGD | $19.6900 | $19.5100 | $19.8000 | $19.6900 | $19.7000 | 901,200 | |
| 2020-11-02 | V03.SI | SGD | $19.4500 | $19.2000 | $19.5000 | $19.4500 | $19.4700 | 805,900 | |
| 2020-10-30 | V03.SI | SGD | $19.2600 | $19.2600 | $19.5600 | $19.2600 | $19.2900 | 1,350,800 | |
| 2020-10-29 | V03.SI | SGD | $19.6300 | $19.3700 | $19.7200 | $19.6000 | $19.6300 | 1,452,300 | |
| 2020-10-28 | V03.SI | SGD | $19.8600 | $19.8500 | $20.3300 | $19.8600 | $19.8900 | 1,294,100 | |
| 2020-10-27 | V03.SI | SGD | $20.1400 | $20.0000 | $20.5200 | $20.1300 | $20.2000 | 1,267,300 | |
| 2020-10-26 | V03.SI | SGD | $20.3800 | $20.3200 | $20.6500 | $20.3600 | $20.3900 | 546,000 | |
| 2020-10-23 | V03.SI | SGD | $20.6000 | $20.4900 | $20.7200 | $20.6000 | $20.6500 | 706,200 | |
| 2020-10-22 | V03.SI | SGD | $20.5500 | $20.4100 | $20.8000 | $20.5500 | $20.5900 | 816,600 | |
| 2020-10-21 | V03.SI | SGD | $20.9700 | $20.8000 | $21.2100 | $20.9600 | $20.9700 | 941,500 | |
| 2020-10-20 | V03.SI | SGD | $20.6500 | $20.4300 | $20.8800 | $20.6500 | $20.7100 | 822,900 | |
| 2020-10-19 | V03.SI | SGD | $20.8000 | $20.7200 | $20.9400 | $20.8000 | $20.8600 | 493,400 | |
| 2020-10-16 | V03.SI | SGD | $20.7900 | $20.4800 | $21.0200 | $20.7900 | $20.8300 | 1,270,200 | |
| 2020-10-15 | V03.SI | SGD | $20.5100 | $20.5100 | $21.0800 | $20.5100 | $20.5400 | 1,364,300 | |
| 2020-10-14 | V03.SI | SGD | $21.1000 | $20.7000 | $21.1600 | $21.0900 | $21.1000 | 1,289,700 | |
| 2020-10-13 | V03.SI | SGD | $20.8200 | $20.4900 | $20.9500 | $20.8200 | $20.8600 | 1,418,400 | |
| 2020-10-12 | V03.SI | SGD | $20.6700 | $20.3100 | $20.7400 | $20.6600 | $20.6900 | 1,407,000 | |
| 2020-10-09 | V03.SI | SGD | $20.2800 | $20.2500 | $20.5000 | $20.2600 | $20.2800 | 829,000 | |
| 2020-10-08 | V03.SI | SGD | $20.4100 | $20.3100 | $20.5800 | $20.4100 | $20.4300 | 1,084,600 | |
| 2020-10-07 | V03.SI | SGD | $20.4600 | $19.8200 | $20.5000 | $20.4400 | $20.4600 | 1,523,500 | |
| 2020-10-06 | V03.SI | SGD | $19.8800 | $19.7300 | $19.9300 | $19.8700 | $19.8800 | 997,400 | |
| 2020-10-05 | V03.SI | SGD | $19.6500 | $19.5100 | $19.7700 | $19.6300 | $19.6500 | 964,200 | |
| 2020-10-02 | V03.SI | SGD | $19.4700 | $19.2400 | $19.6100 | $19.4600 | $19.4700 | 848,500 | |
| 2020-10-01 | V03.SI | SGD | $19.4500 | $19.3100 | $19.5400 | $19.4500 | $19.4700 | 923,817 | |
| 2020-09-30 | V03.SI | SGD | $19.2400 | $19.2200 | $19.7000 | $19.2400 | $19.2700 | 1,295,800 | |
| 2020-09-29 | V03.SI | SGD | $19.4500 | $19.2500 | $19.6000 | $19.4100 | $19.4500 | 1,263,200 | |
| 2020-09-28 | V03.SI | SGD | $19.2500 | $19.1100 | $19.3900 | $19.2400 | $19.2500 | 573,400 | |
| 2020-09-25 | V03.SI | SGD | $19.2100 | $19.0200 | $19.2400 | $19.1900 | $19.2100 | 770,535 | |
| 2020-09-24 | V03.SI | SGD | $19.0000 | $18.9700 | $19.1900 | $19.0000 | $19.0500 | 1,182,000 | |
| 2020-09-23 | V03.SI | SGD | $19.1500 | $18.9800 | $19.2700 | $19.1500 | $19.2200 | 1,164,900 | |
| 2020-09-22 | V03.SI | SGD | $18.9800 | $18.9200 | $19.1900 | $18.9700 | $19.0100 | 855,300 | |
| 2020-09-21 | V03.SI | SGD | $19.1000 | $19.0800 | $19.3000 | $19.1000 | $19.1300 | 603,600 | |
| 2020-09-18 | V03.SI | SGD | $19.2600 | $19.0000 | $19.2900 | $19.1500 | $19.2600 | 1,192,500 | |
| 2020-09-17 | V03.SI | SGD | $19.1000 | $18.9800 | $19.2600 | $19.1000 | $19.1100 | 1,158,300 | |
| 2020-09-16 | V03.SI | SGD | $19.1800 | $19.1100 | $19.4000 | $19.1800 | $19.2100 | 766,400 | |
| 2020-09-15 | V03.SI | SGD | $19.2000 | $19.1700 | $19.4600 | $19.2000 | $19.2300 | 914,100 | |
| 2020-09-14 | V03.SI | SGD | $19.1600 | $19.0800 | $19.2500 | $19.1600 | $19.1900 | 1,257,900 | |
| 2020-09-11 | V03.SI | SGD | $19.2000 | $19.0500 | $19.3000 | $19.1900 | $19.2000 | 736,900 | |
| 2020-09-10 | V03.SI | SGD | $19.3100 | $19.1500 | $19.6400 | $19.3100 | $19.3200 | 946,100 | |
| 2020-09-09 | V03.SI | SGD | $19.4500 | $18.5200 | $19.5500 | $19.4000 | $19.4500 | 1,787,400 | |
| 2020-09-08 | V03.SI | SGD | $18.7500 | $18.7000 | $19.1500 | $18.7000 | $18.7500 | 758,700 | |
| 2020-09-07 | V03.SI | SGD | XD | $18.9000 | $18.7500 | $19.1800 | $18.8900 | $18.9000 | 981,000 |
| 2020-09-04 | V03.SI | SGD | XD | $19.0600 | $18.9900 | $19.3700 | $19.0500 | $19.1000 | 1,797,100 |
| 2020-09-03 | V03.SI | SGD | CD | $19.9600 | $19.9100 | $20.2900 | $19.9600 | $19.9700 | 1,021,700 |
| 2020-09-02 | V03.SI | SGD | CD | $20.2000 | $19.9500 | $20.2700 | $20.1800 | $20.2000 | 1,353,200 |
| 2020-09-01 | V03.SI | SGD | CD | $19.9600 | $19.7700 | $20.1000 | $19.9200 | $19.9600 | 1,039,900 |
| 2020-08-31 | V03.SI | SGD | CD | $19.8500 | $19.8100 | $20.1400 | $19.8500 | $19.9000 | 1,009,300 |
| 2020-08-28 | V03.SI | SGD | CD | $19.8100 | $19.7900 | $20.3500 | $19.8100 | $19.8200 | 1,655,600 |
| 2020-08-27 | V03.SI | SGD | CD | $20.0000 | $19.9600 | $20.4300 | $20.0000 | $20.0300 | 1,145,300 |