Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | V03.SI | SGD | $12.8000 | $12.7900 | $13.0700 | $12.8000 | $12.8100 | 445,700 | |
| 2023-11-22 | V03.SI | SGD | $13.0500 | $12.9000 | $13.0900 | $13.0400 | $13.0500 | 868,400 | |
| 2023-11-21 | V03.SI | SGD | $12.8900 | $12.8500 | $13.1500 | $12.8800 | $12.8900 | 925,600 | |
| 2023-11-20 | V03.SI | SGD | $12.9400 | $12.7000 | $12.9600 | $12.9200 | $12.9400 | 1,187,600 | |
| 2023-11-17 | V03.SI | SGD | $12.7800 | $12.7100 | $12.9000 | $12.7800 | $12.8300 | 750,900 | |
| 2023-11-16 | V03.SI | SGD | $12.8600 | $12.7400 | $12.9200 | $12.8600 | $12.8800 | 719,800 | |
| 2023-11-15 | V03.SI | SGD | $12.8800 | $12.7000 | $12.8800 | $12.8800 | $12.8900 | 1,346,700 | |
| 2023-11-14 | V03.SI | SGD | $12.6900 | $12.4100 | $12.7400 | $12.6900 | $12.7200 | 779,100 | |
| 2023-11-10 | V03.SI | SGD | $12.5500 | $12.4000 | $12.6600 | $12.5300 | $12.5500 | 682,600 | |
| 2023-11-09 | V03.SI | SGD | $12.5600 | $12.4700 | $12.6500 | $12.5500 | $12.5600 | 682,600 | |
| 2023-11-08 | V03.SI | SGD | $12.5600 | $12.4200 | $12.6600 | $12.5200 | $12.5600 | 1,660,400 | |
| 2023-11-07 | V03.SI | SGD | $12.6000 | $12.2800 | $12.7000 | $12.5800 | $12.6000 | 2,141,400 | |
| 2023-11-06 | V03.SI | SGD | $12.3400 | $12.0700 | $12.3600 | $12.3400 | $12.3600 | 1,047,700 | |
| 2023-11-03 | V03.SI | SGD | $12.1900 | $12.0200 | $12.2000 | $12.1700 | $12.1900 | 753,700 | |
| 2023-11-02 | V03.SI | SGD | $11.9500 | $11.8700 | $12.0000 | $11.9300 | $11.9600 | 590,200 | |
| 2023-11-01 | V03.SI | SGD | $11.8400 | $11.7400 | $12.0500 | $11.8200 | $11.8400 | 1,097,500 | |
| 2023-10-31 | V03.SI | SGD | $11.7000 | $11.4800 | $11.7300 | $11.7000 | $11.7200 | 1,213,600 | |
| 2023-10-30 | V03.SI | SGD | $11.4200 | $11.3600 | $11.5000 | $11.4200 | $11.4600 | 770,700 | |
| 2023-10-27 | V03.SI | SGD | $11.5000 | $11.4500 | $11.5800 | $11.4900 | $11.5000 | 996,000 | |
| 2023-10-26 | V03.SI | SGD | $11.5200 | $11.4700 | $11.5800 | $11.5200 | $11.5700 | 811,400 | |
| 2023-10-25 | V03.SI | SGD | $11.5600 | $11.4900 | $11.7000 | $11.5500 | $11.5600 | 1,201,500 | |
| 2023-10-24 | V03.SI | SGD | $11.6500 | $11.4900 | $11.7000 | $11.6300 | $11.6700 | 916,600 | |
| 2023-10-23 | V03.SI | SGD | $11.4500 | $11.4500 | $11.5900 | $11.4500 | $11.4700 | 673,900 | |
| 2023-10-20 | V03.SI | SGD | $11.5900 | $11.5800 | $11.8000 | $11.5900 | $11.6000 | 970,000 | |
| 2023-10-19 | V03.SI | SGD | $11.6900 | $11.6500 | $11.8800 | $11.6900 | $11.7000 | 1,176,800 | |
| 2023-10-18 | V03.SI | SGD | $11.6800 | $11.6200 | $12.0100 | $11.6800 | $11.7200 | 1,624,100 | |
| 2023-10-17 | V03.SI | SGD | $12.0000 | $12.0000 | $12.1500 | $12.0000 | $12.0100 | 952,200 | |
| 2023-10-16 | V03.SI | SGD | $12.0700 | $12.0500 | $12.1800 | $12.0700 | $12.0900 | 632,400 | |
| 2023-10-13 | V03.SI | SGD | $12.1700 | $12.0700 | $12.2700 | $12.1600 | $12.1700 | 1,204,300 | |
| 2023-10-12 | V03.SI | SGD | $12.2800 | $12.2800 | $12.4100 | $12.2800 | $12.3000 | 586,900 | |
| 2023-10-11 | V03.SI | SGD | $12.3400 | $12.2500 | $12.3900 | $12.3400 | $12.3500 | 796,200 | |
| 2023-10-10 | V03.SI | SGD | $12.2700 | $12.2500 | $12.4800 | $12.2600 | $12.2800 | 512,300 | |
| 2023-10-09 | V03.SI | SGD | $12.3400 | $12.2000 | $12.4600 | $12.3400 | $12.3600 | 827,500 | |
| 2023-10-06 | V03.SI | SGD | $12.3300 | $12.1000 | $12.3700 | $12.3200 | $12.3300 | 993,300 | |
| 2023-10-05 | V03.SI | SGD | $12.0500 | $12.0000 | $12.2200 | $12.0500 | $12.0900 | 1,048,500 | |
| 2023-10-04 | V03.SI | SGD | $12.1500 | $12.0400 | $12.2000 | $12.1500 | $12.1600 | 1,180,700 | |
| 2023-10-03 | V03.SI | SGD | $12.0500 | $12.0500 | $12.4400 | $12.0500 | $12.0700 | 1,984,500 | |
| 2023-10-02 | V03.SI | SGD | $12.4500 | $12.4100 | $12.5200 | $12.4400 | $12.4500 | 641,360 | |
| 2023-09-29 | V03.SI | SGD | $12.3700 | $12.3200 | $12.5400 | $12.3700 | $12.4200 | 1,919,300 | |
| 2023-09-28 | V03.SI | SGD | $12.3600 | $12.3500 | $12.7100 | $12.3600 | $12.3800 | 1,897,500 | |
| 2023-09-27 | V03.SI | SGD | $12.6900 | $12.6900 | $12.9300 | $12.6900 | $12.7300 | 1,172,900 | |
| 2023-09-26 | V03.SI | SGD | $12.9700 | $12.8700 | $12.9700 | $12.9600 | $12.9700 | 1,301,300 | |
| 2023-09-25 | V03.SI | SGD | $12.9100 | $12.9100 | $13.0900 | $12.9100 | $12.9500 | 731,500 | |
| 2023-09-22 | V03.SI | SGD | $13.0800 | $12.8400 | $13.2200 | $13.0800 | $13.0900 | 1,427,800 | |
| 2023-09-21 | V03.SI | SGD | $12.9000 | $12.8400 | $13.0800 | $12.8900 | $12.9000 | 1,493,800 | |
| 2023-09-20 | V03.SI | SGD | $13.0000 | $12.9500 | $13.0800 | $12.9900 | $13.0100 | 1,086,600 | |
| 2023-09-19 | V03.SI | SGD | $12.9600 | $12.9200 | $13.1400 | $12.9400 | $12.9600 | 911,600 | |
| 2023-09-18 | V03.SI | SGD | $13.0000 | $12.9900 | $13.1200 | $12.9900 | $13.0000 | 882,200 | |
| 2023-09-15 | V03.SI | SGD | $13.1300 | $13.1300 | $13.2800 | $13.1300 | $13.1700 | 2,031,100 | |
| 2023-09-14 | V03.SI | SGD | $13.1800 | $12.9900 | $13.2300 | $13.1800 | $13.1900 | 1,339,200 |