Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | V03.SI | SGD | CD | $14.1300 | $14.1300 | $14.2900 | $14.1300 | $14.1400 | 598,100 |
| 2024-04-17 | V03.SI | SGD | CD | $14.2100 | $14.1900 | $14.3100 | $14.2000 | $14.2100 | 479,700 |
| 2024-04-16 | V03.SI | SGD | CD | $14.2500 | $14.1900 | $14.4400 | $14.2500 | $14.2700 | 576,900 |
| 2024-04-15 | V03.SI | SGD | CD | $14.5100 | $14.4100 | $14.5300 | $14.5100 | $14.5300 | 290,000 |
| 2024-04-12 | V03.SI | SGD | CD | $14.5300 | $14.5300 | $14.6200 | $14.5300 | $14.5400 | 306,100 |
| 2024-04-11 | V03.SI | SGD | CD | $14.5900 | $14.5000 | $14.7000 | $14.5900 | $0.0000 | 376,100 |
| 2024-04-09 | V03.SI | SGD | CD | $14.6500 | $14.4600 | $14.7400 | $14.6400 | $14.6500 | 801,400 |
| 2024-04-08 | V03.SI | SGD | CD | $14.4900 | $14.3700 | $14.5000 | $14.4800 | $14.4900 | 448,100 |
| 2024-04-05 | V03.SI | SGD | CD | $14.3500 | $14.2000 | $14.3700 | $14.3500 | $14.3600 | 396,900 |
| 2024-04-04 | V03.SI | SGD | CD | $14.2700 | $14.2300 | $14.3900 | $14.2500 | $14.2700 | 269,500 |
| 2024-04-03 | V03.SI | SGD | CD | $14.3500 | $14.2000 | $14.4000 | $14.3500 | $14.3700 | 422,100 |
| 2024-04-02 | V03.SI | SGD | CD | $14.2900 | $14.1700 | $14.2900 | $14.2700 | $14.2900 | 306,700 |
| 2024-04-01 | V03.SI | SGD | CD | $14.1300 | $14.1100 | $14.2800 | $14.1200 | $14.1300 | 251,100 |
| 2024-03-28 | V03.SI | SGD | CD | $14.2700 | $14.2000 | $14.3700 | $14.2700 | $0.0000 | 562,500 |
| 2024-03-27 | V03.SI | SGD | CD | $14.2000 | $14.1900 | $14.2400 | $14.2000 | $14.2300 | 197,600 |
| 2024-03-26 | V03.SI | SGD | CD | $14.1700 | $14.1200 | $14.2100 | $14.1700 | $14.1900 | 280,800 |
| 2024-03-25 | V03.SI | SGD | CD | $14.1800 | $14.1000 | $14.2600 | $14.1800 | $14.2000 | 382,800 |
| 2024-03-22 | V03.SI | SGD | CD | $14.1200 | $14.0100 | $14.1200 | $14.1000 | $14.1200 | 496,700 |
| 2024-03-21 | V03.SI | SGD | CD | $14.0000 | $13.9900 | $14.0600 | $14.0000 | $14.0100 | 393,000 |
| 2024-03-20 | V03.SI | SGD | CD | $14.0100 | $13.9700 | $14.0900 | $13.9900 | $14.0100 | 440,600 |
| 2024-03-19 | V03.SI | SGD | CD | $14.0300 | $14.0100 | $14.1000 | $14.0300 | $14.0500 | 582,200 |
| 2024-03-18 | V03.SI | SGD | CD | $13.9900 | $13.9900 | $14.0800 | $13.9900 | $14.0000 | 185,200 |
| 2024-03-15 | V03.SI | SGD | CD | $14.0200 | $13.9900 | $14.1500 | $0.0000 | $14.0200 | 1,559,200 |
| 2024-03-14 | V03.SI | SGD | CD | $14.0500 | $13.9800 | $14.1100 | $14.0400 | $14.0600 | 437,900 |
| 2024-03-13 | V03.SI | SGD | CD | $14.0800 | $14.0200 | $14.1700 | $14.0800 | $14.1000 | 341,000 |
| 2024-03-12 | V03.SI | SGD | CD | $14.0800 | $14.0800 | $14.2100 | $14.0800 | $14.1100 | 226,900 |
| 2024-03-11 | V03.SI | SGD | CD | $14.0400 | $14.0100 | $14.1400 | $14.0400 | $14.0500 | 298,600 |
| 2024-03-08 | V03.SI | SGD | CD | $14.1100 | $14.0600 | $14.1500 | $14.0900 | $14.1100 | 287,800 |
| 2024-03-07 | V03.SI | SGD | CD | $14.0000 | $13.9700 | $14.1600 | $14.0000 | $14.0200 | 382,400 |
| 2024-03-06 | V03.SI | SGD | CD | $14.0000 | $13.9100 | $14.0900 | $13.9900 | $14.0100 | 1,576,800 |
| 2024-03-05 | V03.SI | SGD | CD | $14.0800 | $14.0500 | $14.3200 | $14.0600 | $14.0800 | 453,300 |
| 2024-03-04 | V03.SI | SGD | CD | $14.2900 | $14.0000 | $14.3400 | $14.2900 | $14.3000 | 1,042,600 |
| 2024-03-01 | V03.SI | SGD | CD | $14.0000 | $13.9300 | $14.1800 | $13.9900 | $14.0000 | 436,900 |
| 2024-02-29 | V03.SI | SGD | CD | $14.0000 | $13.8800 | $14.0700 | $13.9900 | $14.0100 | 1,374,400 |
| 2024-02-28 | V03.SI | SGD | CD | $14.0000 | $13.9800 | $14.1400 | $14.0000 | $14.0400 | 700,800 |
| 2024-02-27 | V03.SI | SGD | CD | $14.0900 | $14.0200 | $14.3900 | $14.0900 | $14.1100 | 956,000 |
| 2024-02-26 | V03.SI | SGD | CD | $14.4000 | $13.7500 | $14.4200 | $14.3600 | $14.4000 | 1,864,900 |
| 2024-02-23 | V03.SI | SGD | CD | $13.7200 | $13.5600 | $14.0700 | $13.7200 | $13.7300 | 1,943,500 |
| 2024-02-22 | V03.SI | SGD | $14.1000 | $13.9900 | $14.1300 | $14.1000 | $14.1200 | 504,200 | |
| 2024-02-21 | V03.SI | SGD | $14.0400 | $13.9700 | $14.1200 | $14.0200 | $14.0700 | 682,300 | |
| 2024-02-20 | V03.SI | SGD | $14.0100 | $13.9100 | $14.0500 | $14.0100 | $14.0300 | 388,000 | |
| 2024-02-19 | V03.SI | SGD | $13.8800 | $13.8300 | $13.9900 | $13.8800 | $13.8900 | 771,200 | |
| 2024-02-16 | V03.SI | SGD | $13.9900 | $13.8900 | $14.0300 | $13.9900 | $14.0000 | 874,600 | |
| 2024-02-15 | V03.SI | SGD | $13.8800 | $13.6400 | $13.9000 | $13.8800 | $13.8900 | 961,800 | |
| 2024-02-14 | V03.SI | SGD | $13.6900 | $13.5600 | $13.7400 | $13.6900 | $13.7100 | 677,000 | |
| 2024-02-13 | V03.SI | SGD | $13.7100 | $13.6700 | $13.8700 | $13.6900 | $13.7200 | 579,200 | |
| 2024-02-09 | V03.SI | SGD | $13.8000 | $13.7700 | $13.9500 | $13.8000 | $13.8700 | 531,400 | |
| 2024-02-08 | V03.SI | SGD | $13.8600 | $13.8400 | $14.1400 | $13.8600 | $13.8800 | 485,100 | |
| 2024-02-07 | V03.SI | SGD | $14.0700 | $13.9000 | $14.1000 | $14.0600 | $14.0700 | 1,190,600 | |
| 2024-02-06 | V03.SI | SGD | $13.9100 | $13.6800 | $13.9800 | $13.9100 | $13.9400 | 820,300 |