Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-09 | V03.SI | SGD | $12.9900 | $12.9000 | $13.0200 | $12.9600 | $12.9900 | 683,400 | |
| 2025-01-08 | V03.SI | SGD | $12.9600 | $12.9100 | $13.0000 | $12.9600 | $13.0000 | 583,700 | |
| 2025-01-07 | V03.SI | SGD | $13.0000 | $12.9300 | $13.1000 | $12.9700 | $13.0000 | 567,600 | |
| 2025-01-06 | V03.SI | SGD | $13.0900 | $13.0700 | $13.1600 | $13.0800 | $13.1000 | 303,700 | |
| 2025-01-03 | V03.SI | SGD | $13.1100 | $13.0300 | $13.1800 | $13.0900 | $13.1100 | 323,000 | |
| 2025-01-02 | V03.SI | SGD | $13.1300 | $13.0300 | $13.2000 | $13.1000 | $13.1300 | 316,600 | |
| 2024-12-31 | V03.SI | SGD | $13.1500 | $13.0800 | $13.1500 | $13.1300 | $13.1500 | 241,200 | |
| 2024-12-30 | V03.SI | SGD | $13.1200 | $13.0900 | $13.1900 | $13.1200 | $13.1500 | 199,100 | |
| 2024-12-27 | V03.SI | SGD | $13.2000 | $13.0800 | $13.2200 | $13.1600 | $13.2100 | 558,900 | |
| 2024-12-26 | V03.SI | SGD | $13.0800 | $13.0600 | $13.1800 | $13.0800 | $13.1000 | 225,800 | |
| 2024-12-24 | V03.SI | SGD | $13.0500 | $13.0200 | $13.1500 | $13.0500 | $13.0900 | 316,600 | |
| 2024-12-23 | V03.SI | SGD | $13.0600 | $12.8800 | $13.0700 | $13.0500 | $13.0600 | 640,500 | |
| 2024-12-20 | V03.SI | SGD | $12.8900 | $12.8800 | $13.1600 | $12.8900 | $12.9400 | 1,433,700 | |
| 2024-12-19 | V03.SI | SGD | $13.0100 | $12.8200 | $13.0400 | $12.9700 | $13.0100 | 689,400 | |
| 2024-12-18 | V03.SI | SGD | $13.0800 | $13.0500 | $13.1300 | $13.0500 | $13.1000 | 331,800 | |
| 2024-12-17 | V03.SI | SGD | $13.1100 | $13.0500 | $13.1600 | $13.0500 | $13.1200 | 585,700 | |
| 2024-12-16 | V03.SI | SGD | $13.2000 | $13.0500 | $13.2100 | $13.1600 | $13.2000 | 482,000 | |
| 2024-12-13 | V03.SI | SGD | $13.0500 | $12.9000 | $13.1100 | $13.0500 | $13.0700 | 743,400 | |
| 2024-12-12 | V03.SI | SGD | $12.9100 | $12.8600 | $13.0300 | $12.8800 | $12.9100 | 659,200 | |
| 2024-12-11 | V03.SI | SGD | $12.9600 | $12.9200 | $13.0300 | $12.9400 | $12.9600 | 545,400 | |
| 2024-12-10 | V03.SI | SGD | $12.9100 | $12.9000 | $13.1000 | $12.9100 | $12.9300 | 721,400 | |
| 2024-12-09 | V03.SI | SGD | $13.0400 | $13.0000 | $13.2000 | $13.0300 | $13.0700 | 656,000 | |
| 2024-12-06 | V03.SI | SGD | $13.1800 | $13.1000 | $13.2400 | $13.1800 | $13.1900 | 656,100 | |
| 2024-12-05 | V03.SI | SGD | $13.1600 | $13.0700 | $13.2400 | $13.1600 | $13.2000 | 587,300 | |
| 2024-12-04 | V03.SI | SGD | $13.0700 | $13.0000 | $13.1200 | $13.0600 | $13.0900 | 621,600 | |
| 2024-12-03 | V03.SI | SGD | $13.0200 | $12.9600 | $13.0300 | $13.0100 | $13.0200 | 468,900 | |
| 2024-12-02 | V03.SI | SGD | $12.9800 | $12.8700 | $13.0000 | $12.9300 | $12.9800 | 241,700 | |
| 2024-11-29 | V03.SI | SGD | $12.8700 | $12.7000 | $12.8800 | $12.8200 | $12.8700 | 658,400 | |
| 2024-11-28 | V03.SI | SGD | $12.8500 | $12.8200 | $12.9600 | $12.8500 | $12.8600 | 290,200 | |
| 2024-11-27 | V03.SI | SGD | $12.9100 | $12.8600 | $12.9700 | $12.8900 | $12.9100 | 681,200 | |
| 2024-11-26 | V03.SI | SGD | $12.9900 | $12.8000 | $12.9900 | $12.9500 | $12.9900 | 380,900 | |
| 2024-11-25 | V03.SI | SGD | $12.9000 | $12.8700 | $13.0700 | $0.0000 | $12.9500 | 1,136,035 | |
| 2024-11-22 | V03.SI | SGD | $12.9700 | $12.8200 | $13.0000 | $12.9700 | $12.9800 | 492,200 | |
| 2024-11-21 | V03.SI | SGD | $12.8600 | $12.8200 | $12.9900 | $12.8500 | $12.8600 | 303,600 | |
| 2024-11-20 | V03.SI | SGD | $12.9100 | $12.8500 | $13.0000 | $12.9100 | $12.9200 | 542,100 | |
| 2024-11-19 | V03.SI | SGD | $12.9000 | $12.6800 | $13.0200 | $12.8700 | $12.9000 | 1,290,500 | |
| 2024-11-18 | V03.SI | SGD | $12.6800 | $12.6600 | $12.7900 | $12.6800 | $12.7000 | 428,500 | |
| 2024-11-15 | V03.SI | SGD | $12.7900 | $12.4100 | $12.8500 | $12.7600 | $12.8000 | 1,216,600 | |
| 2024-11-14 | V03.SI | SGD | $12.4100 | $12.3800 | $12.5700 | $12.4000 | $12.4100 | 1,746,400 | |
| 2024-11-13 | V03.SI | SGD | $12.5800 | $12.5600 | $12.6800 | $12.5700 | $12.5800 | 963,600 | |
| 2024-11-12 | V03.SI | SGD | $12.7000 | $12.6300 | $12.7900 | $12.6900 | $12.7000 | 1,243,600 | |
| 2024-11-11 | V03.SI | SGD | $12.9000 | $12.5100 | $13.4200 | $12.9000 | $12.9300 | 1,693,700 | |
| 2024-11-08 | V03.SI | SGD | $13.6500 | $13.5200 | $13.7300 | $13.6100 | $13.6500 | 506,400 | |
| 2024-11-07 | V03.SI | SGD | $13.6300 | $13.3500 | $13.6300 | $13.5800 | $13.6300 | 626,500 | |
| 2024-11-06 | V03.SI | SGD | $13.3100 | $13.2500 | $13.3900 | $13.3100 | $13.3300 | 293,600 | |
| 2024-11-05 | V03.SI | SGD | $13.3400 | $13.2500 | $13.3500 | $13.3200 | $13.3400 | 345,000 | |
| 2024-11-04 | V03.SI | SGD | $13.3500 | $13.3100 | $13.4000 | $13.3200 | $13.3500 | 167,500 | |
| 2024-11-01 | V03.SI | SGD | $13.3600 | $13.2000 | $13.3900 | $13.3400 | $13.3700 | 391,000 | |
| 2024-10-30 | V03.SI | SGD | $13.3000 | $13.3000 | $13.5300 | $0.0000 | $0.0000 | 974,300 | |
| 2024-10-29 | V03.SI | SGD | $13.4300 | $13.4300 | $13.5900 | $13.4300 | $13.4700 | 486,600 |