Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-30 | V03.SI | SGD | CD | $13.2000 | $13.0400 | $13.7000 | $13.2000 | $13.2100 | 2,389,900 |
| 2020-03-27 | V03.SI | SGD | CD | $13.9600 | $13.8600 | $14.4900 | $13.9600 | $13.9700 | 1,922,700 |
| 2020-03-26 | V03.SI | SGD | CD | $14.0000 | $13.5700 | $14.1400 | $13.9700 | $14.0000 | 1,542,300 |
| 2020-03-25 | V03.SI | SGD | CD | $14.1300 | $13.3900 | $14.1500 | $14.1200 | $14.1300 | 2,208,000 |
| 2020-03-24 | V03.SI | SGD | CD | $13.7200 | $12.9200 | $13.7200 | $13.7100 | $13.7200 | 2,755,700 |
| 2020-03-23 | V03.SI | SGD | CD | $12.5200 | $12.5200 | $13.3700 | $12.5200 | $12.5600 | 2,280,300 |
| 2020-03-20 | V03.SI | SGD | CD | $13.9800 | $13.0200 | $14.0000 | $13.9800 | $13.9900 | 3,450,200 |
| 2020-03-19 | V03.SI | SGD | CD | $13.6100 | $13.1400 | $14.2400 | $13.6000 | $13.6100 | 2,410,100 |
| 2020-03-18 | V03.SI | SGD | CD | $14.0800 | $13.9300 | $14.6000 | $14.0800 | $14.0900 | 2,500,800 |
| 2020-03-17 | V03.SI | SGD | CD | $13.9900 | $13.9500 | $14.6400 | $13.9900 | $14.0000 | 3,164,600 |
| 2020-03-16 | V03.SI | SGD | CD | $14.2500 | $14.2500 | $15.0100 | $14.2400 | $14.2500 | 3,170,100 |
| 2020-03-13 | V03.SI | SGD | CD | $15.3100 | $14.8800 | $15.9600 | $15.3100 | $15.4200 | 3,994,100 |
| 2020-03-12 | V03.SI | SGD | CD | $15.7000 | $15.6700 | $16.1900 | $15.7000 | $15.7400 | 4,318,700 |
| 2020-03-11 | V03.SI | SGD | CD | $16.3500 | $16.3000 | $16.9500 | $16.3500 | $16.3900 | 2,807,700 |
| 2020-03-10 | V03.SI | SGD | CD | $16.3500 | $15.9000 | $16.6200 | $16.3500 | $16.3700 | 2,475,600 |
| 2020-03-09 | V03.SI | SGD | CD | $16.0100 | $16.0100 | $16.7100 | $16.0100 | $16.0500 | 3,017,000 |
| 2020-03-06 | V03.SI | SGD | CD | $16.8500 | $16.8400 | $17.0500 | $16.8500 | $16.8900 | 1,333,300 |
| 2020-03-05 | V03.SI | SGD | CD | $17.0100 | $16.9800 | $17.1900 | $17.0000 | $17.0100 | 1,743,100 |
| 2020-03-04 | V03.SI | SGD | CD | $17.0500 | $16.8400 | $17.1000 | $17.0500 | $17.0600 | 1,089,400 |
| 2020-03-03 | V03.SI | SGD | CD | $16.9600 | $16.8000 | $17.2400 | $16.9500 | $16.9600 | 2,611,000 |
| 2020-03-02 | V03.SI | SGD | CD | $16.8300 | $16.4000 | $16.9500 | $16.8300 | $16.8500 | 2,403,400 |
| 2020-02-28 | V03.SI | SGD | CD | $16.4500 | $15.9900 | $17.2200 | $16.4200 | $16.4500 | 4,625,200 |
| 2020-02-27 | V03.SI | SGD | $16.5100 | $16.2100 | $16.5100 | $16.4400 | $16.5100 | 1,754,700 | |
| 2020-02-26 | V03.SI | SGD | $16.3800 | $16.1300 | $16.5900 | $16.3800 | $16.3900 | 1,822,500 | |
| 2020-02-25 | V03.SI | SGD | $16.6000 | $16.2100 | $16.6600 | $16.5900 | $16.6000 | 2,019,700 | |
| 2020-02-24 | V03.SI | SGD | $16.0800 | $16.0600 | $16.6400 | $16.0800 | $16.1000 | 3,150,700 | |
| 2020-02-21 | V03.SI | SGD | $16.7700 | $16.6700 | $16.9600 | $16.7700 | $16.7800 | 1,340,700 | |
| 2020-02-20 | V03.SI | SGD | $16.9200 | $16.7700 | $17.0000 | $16.8400 | $16.9200 | 761,000 | |
| 2020-02-19 | V03.SI | SGD | $16.8600 | $16.6100 | $16.9300 | $16.8200 | $16.8600 | 1,035,200 | |
| 2020-02-18 | V03.SI | SGD | $16.7300 | $16.5400 | $16.8800 | $16.6900 | $16.7300 | 1,140,100 | |
| 2020-02-17 | V03.SI | SGD | $16.8400 | $16.7100 | $17.0800 | $16.8400 | $16.8600 | 811,600 | |
| 2020-02-14 | V03.SI | SGD | $17.0800 | $16.9400 | $17.1400 | $17.0800 | $17.0900 | 906,700 | |
| 2020-02-13 | V03.SI | SGD | $17.0700 | $16.9800 | $17.1400 | $17.0600 | $17.0700 | 1,289,500 | |
| 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 |