Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | V03.SI | SGD | $13.8000 | $13.7400 | $13.8500 | $13.7700 | $13.8000 | 279,300 | |
| 2024-10-18 | V03.SI | SGD | $13.8100 | $13.7200 | $13.8100 | $13.7700 | $13.8100 | 490,400 | |
| 2024-10-17 | V03.SI | SGD | $13.7500 | $13.7000 | $13.7900 | $13.7400 | $13.7500 | 466,600 | |
| 2024-10-16 | V03.SI | SGD | $13.7500 | $13.7500 | $13.8500 | $13.7500 | $13.7800 | 282,200 | |
| 2024-10-15 | V03.SI | SGD | $13.8100 | $13.7600 | $13.9500 | $13.7900 | $13.8100 | 715,200 | |
| 2024-10-14 | V03.SI | SGD | $13.7400 | $13.6900 | $13.7600 | $13.7300 | $13.7400 | 166,100 | |
| 2024-10-11 | V03.SI | SGD | $13.6900 | $13.6800 | $13.8400 | $13.6900 | $13.7300 | 382,800 | |
| 2024-10-10 | V03.SI | SGD | $13.7900 | $13.7300 | $13.8500 | $13.7800 | $13.7900 | 391,300 | |
| 2024-10-09 | V03.SI | SGD | $13.7500 | $13.7500 | $13.8400 | $13.7500 | $13.8100 | 392,700 | |
| 2024-10-08 | V03.SI | SGD | $13.7300 | $13.7300 | $13.8800 | $13.7300 | $13.7800 | 691,100 | |
| 2024-10-07 | V03.SI | SGD | $13.8700 | $13.8200 | $14.0100 | $13.8700 | $13.9000 | 593,500 | |
| 2024-10-04 | V03.SI | SGD | $13.8800 | $13.8600 | $13.9400 | $13.8800 | $13.9200 | 169,700 | |
| 2024-10-03 | V03.SI | SGD | $13.8600 | $13.8600 | $14.0400 | $13.8600 | $13.9100 | 290,400 | |
| 2024-10-02 | V03.SI | SGD | $13.9200 | $13.9100 | $14.0600 | $13.9200 | $13.9400 | 257,600 | |
| 2024-10-01 | V03.SI | SGD | $13.9400 | $13.9300 | $14.1000 | $13.9400 | $13.9700 | 301,600 | |
| 2024-09-30 | V03.SI | SGD | $14.0400 | $14.0100 | $14.1700 | $14.0200 | $14.0400 | 533,500 | |
| 2024-09-27 | V03.SI | SGD | $14.0200 | $13.9700 | $14.1800 | $14.0000 | $14.0200 | 550,700 | |
| 2024-09-26 | V03.SI | SGD | $14.1600 | $13.8300 | $14.1800 | $14.1100 | $14.1600 | 922,100 | |
| 2024-09-25 | V03.SI | SGD | $13.8100 | $13.8000 | $14.0300 | $13.8000 | $13.8100 | 376,300 | |
| 2024-09-24 | V03.SI | SGD | $13.9300 | $13.9300 | $14.0800 | $13.9300 | $14.0000 | 402,700 | |
| 2024-09-23 | V03.SI | SGD | $14.0600 | $14.0100 | $14.0900 | $14.0100 | $14.0600 | 181,280 | |
| 2024-09-20 | V03.SI | SGD | $13.9700 | $13.9700 | $14.1100 | $13.9700 | $14.0100 | 1,217,100 | |
| 2024-09-19 | V03.SI | SGD | $14.0600 | $13.8700 | $14.1000 | $14.0400 | $14.0600 | 685,600 | |
| 2024-09-18 | V03.SI | SGD | $13.9100 | $13.8700 | $13.9700 | $13.8900 | $13.9100 | 243,700 | |
| 2024-09-17 | V03.SI | SGD | $13.9700 | $13.8800 | $13.9700 | $13.9400 | $13.9700 | 551,600 | |
| 2024-09-16 | V03.SI | SGD | $13.8900 | $13.7500 | $13.8900 | $13.8900 | $13.9000 | 325,900 | |
| 2024-09-13 | V03.SI | SGD | $13.7700 | $13.7200 | $13.8400 | $13.7700 | $13.7800 | 480,700 | |
| 2024-09-12 | V03.SI | SGD | $13.7900 | $13.6100 | $13.8100 | $13.7500 | $13.7900 | 412,100 | |
| 2024-09-11 | V03.SI | SGD | $13.6700 | $13.6700 | $13.8600 | $13.6700 | $13.7000 | 783,800 | |
| 2024-09-10 | V03.SI | SGD | $13.7000 | $13.6700 | $13.7800 | $13.7000 | $13.7300 | 352,700 | |
| 2024-09-09 | V03.SI | SGD | $13.7000 | $13.6300 | $13.7800 | $13.7000 | $13.7100 | 412,400 | |
| 2024-09-06 | V03.SI | SGD | $13.7600 | $13.6800 | $13.7900 | $13.7500 | $13.7600 | 336,500 | |
| 2024-09-05 | V03.SI | SGD | $13.7200 | $13.6300 | $13.8100 | $13.7200 | $13.7300 | 422,700 | |
| 2024-09-04 | V03.SI | SGD | $13.7500 | $13.7100 | $13.8400 | $13.7500 | $13.7700 | 391,400 | |
| 2024-09-03 | V03.SI | SGD | $13.8800 | $13.8800 | $13.9900 | $13.8800 | $13.9100 | 350,100 | |
| 2024-09-02 | V03.SI | SGD | XD | $13.9000 | $13.9000 | $14.0400 | $13.9000 | $13.9300 | 526,700 |
| 2024-08-30 | V03.SI | SGD | XD | $14.0200 | $13.8600 | $14.0200 | $14.0000 | $14.0200 | 948,600 |
| 2024-08-29 | V03.SI | SGD | CD | $14.0700 | $13.9700 | $14.1200 | $14.0600 | $14.0700 | 574,100 |
| 2024-08-28 | V03.SI | SGD | CD | $13.9800 | $13.9700 | $14.1500 | $13.9800 | $13.9900 | 684,200 |
| 2024-08-27 | V03.SI | SGD | CD | $14.0700 | $14.0500 | $14.1400 | $14.0700 | $14.1000 | 699,600 |
| 2024-08-26 | V03.SI | SGD | CD | $14.0900 | $14.0800 | $14.2100 | $14.0900 | $14.1100 | 379,700 |
| 2024-08-23 | V03.SI | SGD | CD | $14.1600 | $14.1100 | $14.2800 | $14.1500 | $14.1600 | 622,200 |
| 2024-08-22 | V03.SI | SGD | CD | $14.1400 | $14.0700 | $14.2200 | $14.1400 | $14.1500 | 421,000 |
| 2024-08-21 | V03.SI | SGD | CD | $14.0600 | $14.0100 | $14.2300 | $14.0600 | $14.0700 | 585,700 |
| 2024-08-20 | V03.SI | SGD | CD | $14.1800 | $14.1000 | $14.2800 | $14.1800 | $14.2400 | 230,500 |
| 2024-08-19 | V03.SI | SGD | CD | $14.0500 | $14.0500 | $14.3300 | $14.0500 | $14.0800 | 465,900 |
| 2024-08-16 | V03.SI | SGD | CD | $14.1700 | $14.0500 | $14.3300 | $14.1600 | $14.1700 | 469,700 |
| 2024-08-15 | V03.SI | SGD | CD | $14.0400 | $13.9300 | $14.1500 | $14.0400 | $14.0600 | 403,900 |
| 2024-08-14 | V03.SI | SGD | CD | $13.9900 | $13.8300 | $14.0200 | $13.9800 | $13.9900 | 879,600 |
| 2024-08-13 | V03.SI | SGD | CD | $13.9100 | $13.6800 | $13.9700 | $13.9100 | $13.9400 | 696,400 |