Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-03 | V03.SI | SGD | $16.3200 | $16.3000 | $16.5100 | $16.3100 | $16.3600 | 501,200 | |
| 2022-09-30 | V03.SI | SGD | $16.4300 | $16.2700 | $16.5000 | $16.4200 | $16.5000 | 773,800 | |
| 2022-09-29 | V03.SI | SGD | $16.4000 | $16.3600 | $16.6900 | $16.3900 | $16.4200 | 1,147,600 | |
| 2022-09-28 | V03.SI | SGD | $16.3900 | $16.3200 | $16.5300 | $16.3900 | $16.4400 | 761,800 | |
| 2022-09-27 | V03.SI | SGD | $16.3800 | $16.3500 | $16.6500 | $16.3700 | $16.3800 | 1,308,900 | |
| 2022-09-26 | V03.SI | SGD | $16.5200 | $16.5200 | $16.7100 | $16.5200 | $16.6200 | 1,052,400 | |
| 2022-09-23 | V03.SI | SGD | $16.7500 | $16.7500 | $17.0300 | $16.7500 | $16.8000 | 1,096,700 | |
| 2022-09-22 | V03.SI | SGD | $17.0100 | $16.9300 | $17.0600 | $17.0100 | $17.0400 | 551,800 | |
| 2022-09-21 | V03.SI | SGD | $17.0400 | $17.0400 | $17.2300 | $17.0300 | $17.1000 | 667,900 | |
| 2022-09-20 | V03.SI | SGD | $17.2400 | $17.2000 | $17.3200 | $17.2400 | $17.2700 | 395,700 | |
| 2022-09-19 | V03.SI | SGD | $17.2200 | $17.1600 | $17.4900 | $17.2000 | $17.2200 | 422,500 | |
| 2022-09-16 | V03.SI | SGD | $17.3900 | $17.2500 | $17.4600 | $17.3500 | $17.3900 | 900,900 | |
| 2022-09-15 | V03.SI | SGD | $17.3700 | $17.3700 | $17.7200 | $17.3700 | $17.4300 | 762,353 | |
| 2022-09-14 | V03.SI | SGD | $17.4600 | $17.4600 | $17.5900 | $17.4600 | $17.5700 | 616,600 | |
| 2022-09-13 | V03.SI | SGD | $17.8800 | $17.6500 | $17.9200 | $17.8600 | $17.8800 | 603,600 | |
| 2022-09-12 | V03.SI | SGD | $17.6300 | $17.5300 | $17.6700 | $17.6300 | $17.6400 | 310,000 | |
| 2022-09-09 | V03.SI | SGD | $17.5200 | $17.4600 | $17.6500 | $17.5200 | $17.5400 | 456,700 | |
| 2022-09-08 | V03.SI | SGD | $17.4700 | $17.3100 | $17.6000 | $17.4700 | $17.4800 | 743,300 | |
| 2022-09-07 | V03.SI | SGD | $17.2700 | $17.2200 | $17.4500 | $17.2700 | $17.3000 | 955,100 | |
| 2022-09-06 | V03.SI | SGD | $17.5300 | $17.4100 | $17.8000 | $17.5300 | $17.6000 | 580,900 | |
| 2022-09-05 | V03.SI | SGD | XD | $17.7000 | $17.6000 | $17.7500 | $17.6700 | $17.7000 | 235,100 |
| 2022-09-02 | V03.SI | SGD | XD | $17.6600 | $17.6100 | $17.9000 | $17.6600 | $17.7000 | 729,300 |
| 2022-09-01 | V03.SI | SGD | CD | $18.1300 | $18.1000 | $18.2000 | $18.1200 | $18.1300 | 637,600 |
| 2022-08-31 | V03.SI | SGD | CD | $18.2900 | $18.2500 | $18.3800 | $18.2900 | $18.3000 | 880,600 |
| 2022-08-30 | V03.SI | SGD | CD | $18.4300 | $18.3000 | $18.5000 | $18.4300 | $18.4500 | 594,700 |
| 2022-08-29 | V03.SI | SGD | CD | $18.3300 | $18.2000 | $18.3700 | $18.3300 | $18.3400 | 467,600 |
| 2022-08-26 | V03.SI | SGD | CD | $18.5500 | $18.4800 | $18.6300 | $18.5500 | $18.5600 | 567,700 |
| 2022-08-25 | V03.SI | SGD | CD | $18.5600 | $18.3600 | $18.5800 | $18.5300 | $18.5600 | 804,900 |
| 2022-08-24 | V03.SI | SGD | CD | $18.4400 | $18.1500 | $18.4600 | $0.0000 | $18.4400 | 733,200 |
| 2022-08-23 | V03.SI | SGD | CD | $18.2500 | $18.1100 | $18.3300 | $18.2500 | $18.2600 | 636,400 |
| 2022-08-22 | V03.SI | SGD | CD | $18.3400 | $18.2700 | $18.5000 | $18.3300 | $18.3400 | 514,700 |
| 2022-08-19 | V03.SI | SGD | CD | $18.4500 | $18.3400 | $18.6500 | $18.4100 | $18.4500 | 503,600 |
| 2022-08-18 | V03.SI | SGD | CD | $18.5300 | $18.2600 | $18.6000 | $18.5200 | $18.5300 | 789,700 |
| 2022-08-17 | V03.SI | SGD | CD | $18.4000 | $18.2100 | $18.4200 | $18.4000 | $18.4100 | 1,107,000 |
| 2022-08-16 | V03.SI | SGD | CD | $18.2400 | $18.1200 | $18.2500 | $0.0000 | $18.2400 | 827,700 |
| 2022-08-15 | V03.SI | SGD | CD | $18.1900 | $18.1200 | $18.2200 | $18.1700 | $18.1900 | 419,500 |
| 2022-08-12 | V03.SI | SGD | CD | $18.1500 | $18.0800 | $18.2000 | $18.1300 | $18.1500 | 681,200 |
| 2022-08-11 | V03.SI | SGD | CD | $18.1300 | $18.0400 | $18.2300 | $18.1200 | $18.1300 | 493,200 |
| 2022-08-10 | V03.SI | SGD | CD | $18.0100 | $17.7600 | $18.3400 | $18.0000 | $18.0100 | 1,022,100 |
| 2022-08-08 | V03.SI | SGD | CD | $18.3400 | $17.6100 | $18.4800 | $18.3200 | $18.3400 | 2,084,600 |
| 2022-08-05 | V03.SI | SGD | $17.7300 | $17.4800 | $17.7500 | $17.7300 | $17.7400 | 688,600 | |
| 2022-08-04 | V03.SI | SGD | $17.5600 | $17.5000 | $17.7700 | $17.5300 | $17.5700 | 618,900 | |
| 2022-08-03 | V03.SI | SGD | $17.6100 | $17.5300 | $17.8000 | $17.6100 | $17.6400 | 394,000 | |
| 2022-08-02 | V03.SI | SGD | $17.5200 | $17.4400 | $17.6600 | $17.5000 | $17.5200 | 521,700 | |
| 2022-08-01 | V03.SI | SGD | $17.6900 | $17.4800 | $17.7400 | $17.6700 | $17.6900 | 388,200 | |
| 2022-07-29 | V03.SI | SGD | $17.5800 | $17.5600 | $17.7000 | $17.5800 | $17.6000 | 1,334,900 | |
| 2022-07-28 | V03.SI | SGD | $17.5400 | $17.3500 | $17.5900 | $17.5300 | $17.5400 | 628,400 | |
| 2022-07-27 | V03.SI | SGD | $17.4300 | $17.2500 | $17.4500 | $17.4100 | $17.4300 | 534,100 | |
| 2022-07-26 | V03.SI | SGD | $17.3100 | $17.2600 | $17.4600 | $0.0000 | $17.3100 | 608,600 | |
| 2022-07-25 | V03.SI | SGD | $17.4700 | $17.3100 | $17.5400 | $0.0000 | $17.4700 | 633,600 |