Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-19 | V03.SI | SGD | $14.9400 | $14.8200 | $14.9900 | $14.9000 | $14.9400 | 1,061,300 | |
| 2023-07-18 | V03.SI | SGD | $14.9100 | $14.8500 | $15.0700 | $14.9100 | $14.9600 | 1,095,300 | |
| 2023-07-17 | V03.SI | SGD | $15.0400 | $14.9800 | $15.2500 | $15.0300 | $15.0400 | 1,033,700 | |
| 2023-07-14 | V03.SI | SGD | $15.1800 | $14.8700 | $15.2000 | $15.1500 | $15.1900 | 1,091,300 | |
| 2023-07-13 | V03.SI | SGD | $14.8700 | $14.6500 | $14.8700 | $14.8400 | $14.8700 | 1,309,300 | |
| 2023-07-12 | V03.SI | SGD | $14.6500 | $14.5300 | $14.7300 | $14.6400 | $14.6500 | 1,255,100 | |
| 2023-07-11 | V03.SI | SGD | $14.7800 | $14.5100 | $14.7800 | $14.7700 | $14.7800 | 1,078,900 | |
| 2023-07-10 | V03.SI | SGD | $14.5500 | $14.4600 | $14.6000 | $14.5500 | $14.5800 | 840,700 | |
| 2023-07-07 | V03.SI | SGD | $14.4900 | $14.4400 | $14.5500 | $14.4900 | $14.5400 | 1,067,700 | |
| 2023-07-06 | V03.SI | SGD | $14.6200 | $14.5500 | $14.7300 | $14.6000 | $14.6200 | 1,592,800 | |
| 2023-07-05 | V03.SI | SGD | $14.7100 | $14.7000 | $14.8200 | $14.7100 | $14.7200 | 458,900 | |
| 2023-07-04 | V03.SI | SGD | $14.7700 | $14.6600 | $14.8500 | $14.7600 | $14.7700 | 720,100 | |
| 2023-07-03 | V03.SI | SGD | $14.8100 | $14.7200 | $14.9400 | $14.8100 | $14.8500 | 750,300 | |
| 2023-06-30 | V03.SI | SGD | $14.7100 | $14.7100 | $14.9600 | $14.7100 | $14.7300 | 1,680,593 | |
| 2023-06-28 | V03.SI | SGD | $14.8900 | $14.8500 | $15.0400 | $14.8800 | $14.8900 | 804,100 | |
| 2023-06-27 | V03.SI | SGD | $14.8800 | $14.8600 | $15.0500 | $14.8800 | $14.9400 | 1,008,200 | |
| 2023-06-26 | V03.SI | SGD | $15.0000 | $14.9900 | $15.2300 | $15.0000 | $15.0700 | 738,900 | |
| 2023-06-23 | V03.SI | SGD | $14.9600 | $14.9300 | $15.0900 | $14.9600 | $15.0000 | 1,148,400 | |
| 2023-06-22 | V03.SI | SGD | $15.0700 | $14.9600 | $15.2100 | $15.0700 | $15.1200 | 1,406,600 | |
| 2023-06-21 | V03.SI | SGD | $15.2000 | $15.1700 | $15.6100 | $15.2000 | $15.2100 | 1,900,700 | |
| 2023-06-20 | V03.SI | SGD | $15.6800 | $15.5300 | $15.7600 | $15.6800 | $15.6900 | 1,528,600 | |
| 2023-06-19 | V03.SI | SGD | $15.8000 | $15.6200 | $16.0700 | $15.8000 | $15.8300 | 728,200 | |
| 2023-06-16 | V03.SI | SGD | $16.0900 | $15.9200 | $16.3800 | $16.0900 | $16.1000 | 4,006,800 | |
| 2023-06-15 | V03.SI | SGD | $15.7300 | $15.3300 | $15.9500 | $15.7100 | $15.7300 | 3,423,200 | |
| 2023-06-14 | V03.SI | SGD | $15.1900 | $15.1200 | $15.2800 | $15.1900 | $15.2000 | 1,655,400 | |
| 2023-06-13 | V03.SI | SGD | $15.1200 | $14.6900 | $15.1300 | $15.1000 | $15.1200 | 1,636,900 | |
| 2023-06-12 | V03.SI | SGD | $14.6800 | $14.5600 | $14.8300 | $14.6800 | $14.7100 | 1,378,800 | |
| 2023-06-09 | V03.SI | SGD | $14.7000 | $14.5400 | $14.7700 | $14.7000 | $14.7100 | 1,323,800 | |
| 2023-06-08 | V03.SI | SGD | $14.8000 | $14.6300 | $14.8400 | $14.7700 | $14.8000 | 958,200 | |
| 2023-06-07 | V03.SI | SGD | $14.7900 | $14.6800 | $14.8700 | $14.7900 | $14.8000 | 929,000 | |
| 2023-06-06 | V03.SI | SGD | $14.7100 | $14.5700 | $14.7800 | $14.7000 | $14.7100 | 1,317,800 | |
| 2023-06-05 | V03.SI | SGD | $14.6500 | $14.5800 | $14.9700 | $14.6500 | $14.7000 | 1,836,400 | |
| 2023-06-01 | V03.SI | SGD | $14.9700 | $14.9500 | $15.1300 | $14.9700 | $15.0000 | 1,042,000 | |
| 2023-05-31 | V03.SI | SGD | $15.1700 | $15.0800 | $15.2300 | $15.1200 | $15.1700 | 2,107,900 | |
| 2023-05-30 | V03.SI | SGD | $15.1900 | $15.1900 | $15.4300 | $15.1900 | $15.2700 | 654,700 | |
| 2023-05-29 | V03.SI | SGD | $15.2500 | $15.2200 | $15.6100 | $15.2500 | $15.3100 | 582,600 | |
| 2023-05-26 | V03.SI | SGD | $15.4000 | $15.1700 | $15.4600 | $15.3700 | $15.4000 | 616,100 | |
| 2023-05-25 | V03.SI | SGD | $15.2000 | $15.1800 | $15.3000 | $15.1800 | $15.2600 | 662,100 | |
| 2023-05-24 | V03.SI | SGD | $15.2400 | $15.1900 | $15.3200 | $15.2300 | $15.2400 | 567,700 | |
| 2023-05-23 | V03.SI | SGD | $15.2800 | $15.1600 | $15.3300 | $15.2500 | $15.2800 | 503,400 | |
| 2023-05-22 | V03.SI | SGD | $15.2100 | $15.1500 | $15.3700 | $15.1900 | $15.2100 | 594,100 | |
| 2023-05-19 | V03.SI | SGD | $15.3600 | $15.1600 | $15.4000 | $15.3600 | $15.3700 | 848,000 | |
| 2023-05-18 | V03.SI | SGD | $15.1200 | $15.0200 | $15.2100 | $15.1200 | $15.1500 | 890,100 | |
| 2023-05-17 | V03.SI | SGD | $15.0100 | $14.9600 | $15.1800 | $15.0100 | $15.0400 | 1,126,600 | |
| 2023-05-16 | V03.SI | SGD | $15.1700 | $15.0700 | $15.3700 | $15.1600 | $15.1700 | 1,623,200 | |
| 2023-05-15 | V03.SI | SGD | $15.2700 | $15.2000 | $15.4200 | $15.2700 | $15.2800 | 897,900 | |
| 2023-05-12 | V03.SI | SGD | $15.3200 | $15.2300 | $15.6100 | $15.3200 | $15.3600 | 1,458,900 | |
| 2023-05-11 | V03.SI | SGD | $15.6600 | $15.5400 | $15.7400 | $15.6500 | $15.6700 | 843,000 | |
| 2023-05-10 | V03.SI | SGD | $15.5100 | $15.5100 | $15.7000 | $15.5100 | $15.5600 | 1,436,900 | |
| 2023-05-09 | V03.SI | SGD | XD | $15.6300 | $15.6000 | $15.9900 | $15.6300 | $15.6900 | 1,896,900 |