Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-22 | V03.SI | SGD | $17.3300 | $17.0100 | $17.3500 | $17.3000 | $17.3300 | 529,400 | |
| 2022-07-21 | V03.SI | SGD | $17.0900 | $16.7600 | $17.1000 | $17.0500 | $17.0900 | 655,900 | |
| 2022-07-20 | V03.SI | SGD | $16.9600 | $16.8500 | $16.9800 | $16.9300 | $16.9600 | 462,700 | |
| 2022-07-19 | V03.SI | SGD | $16.7000 | $16.6700 | $16.8200 | $16.7000 | $16.7200 | 337,600 | |
| 2022-07-18 | V03.SI | SGD | $16.8300 | $16.7200 | $16.8500 | $16.7800 | $16.8300 | 437,400 | |
| 2022-07-15 | V03.SI | SGD | $16.6800 | $16.5800 | $16.7800 | $16.6800 | $16.7200 | 515,200 | |
| 2022-07-14 | V03.SI | SGD | $16.6700 | $16.6000 | $16.8800 | $16.6500 | $16.6700 | 506,500 | |
| 2022-07-13 | V03.SI | SGD | $16.6700 | $16.6400 | $17.0600 | $16.6700 | $16.6800 | 900,500 | |
| 2022-07-12 | V03.SI | SGD | $16.9900 | $16.8100 | $17.0900 | $16.9300 | $16.9900 | 562,000 | |
| 2022-07-08 | V03.SI | SGD | $16.8300 | $16.7700 | $16.9600 | $16.8100 | $16.8300 | 506,400 | |
| 2022-07-07 | V03.SI | SGD | $16.6800 | $16.5300 | $16.7100 | $16.6700 | $16.7000 | 657,900 | |
| 2022-07-06 | V03.SI | SGD | $16.5500 | $16.5200 | $16.6400 | $16.5400 | $16.5700 | 491,900 | |
| 2022-07-05 | V03.SI | SGD | $16.6000 | $16.5500 | $16.7000 | $16.6000 | $16.6400 | 557,800 | |
| 2022-07-04 | V03.SI | SGD | $16.6000 | $16.5600 | $16.6800 | $16.6000 | $16.6400 | 328,600 | |
| 2022-07-01 | V03.SI | SGD | $16.5500 | $16.5100 | $16.7500 | $16.5500 | $16.6000 | 601,300 | |
| 2022-06-30 | V03.SI | SGD | $16.6300 | $16.6100 | $16.8800 | $16.6300 | $16.6600 | 796,500 | |
| 2022-06-29 | V03.SI | SGD | $16.7800 | $16.7700 | $16.9700 | $16.7800 | $16.8000 | 1,190,200 | |
| 2022-06-28 | V03.SI | SGD | $16.9000 | $16.7600 | $16.9500 | $16.8800 | $16.9100 | 507,000 | |
| 2022-06-27 | V03.SI | SGD | $16.8600 | $16.7000 | $16.9400 | $16.8600 | $16.8700 | 539,400 | |
| 2022-06-24 | V03.SI | SGD | $16.7100 | $16.5400 | $16.7400 | $16.7000 | $16.7300 | 339,200 | |
| 2022-06-23 | V03.SI | SGD | $16.5000 | $16.5000 | $16.6900 | $16.5000 | $16.5100 | 457,900 | |
| 2022-06-22 | V03.SI | SGD | $16.5600 | $16.5600 | $16.9000 | $16.5600 | $16.5900 | 983,400 | |
| 2022-06-21 | V03.SI | SGD | $16.8700 | $16.7600 | $16.9600 | $16.8700 | $16.8800 | 564,200 | |
| 2022-06-20 | V03.SI | SGD | $16.8100 | $16.7500 | $16.8700 | $16.8100 | $16.8200 | 268,400 | |
| 2022-06-17 | V03.SI | SGD | $16.8300 | $16.7500 | $16.9900 | $16.8300 | $16.8800 | 1,377,700 | |
| 2022-06-16 | V03.SI | SGD | $16.9900 | $16.9800 | $17.2300 | $16.9900 | $17.0000 | 1,034,400 | |
| 2022-06-15 | V03.SI | SGD | $17.0000 | $17.0000 | $17.2000 | $17.0000 | $17.0300 | 669,800 | |
| 2022-06-14 | V03.SI | SGD | $17.0400 | $16.9100 | $17.2000 | $17.0400 | $17.0500 | 720,000 | |
| 2022-06-13 | V03.SI | SGD | $17.2000 | $17.1400 | $17.4900 | $17.1900 | $17.2000 | 528,100 | |
| 2022-06-10 | V03.SI | SGD | $17.5100 | $17.3900 | $17.6000 | $17.5100 | $17.5200 | 405,700 | |
| 2022-06-09 | V03.SI | SGD | $17.5400 | $17.4600 | $17.6900 | $17.5400 | $17.5700 | 552,100 | |
| 2022-06-08 | V03.SI | SGD | $17.6900 | $17.5700 | $17.8000 | $17.6800 | $17.6900 | 430,500 | |
| 2022-06-07 | V03.SI | SGD | $17.7500 | $17.5500 | $17.9500 | $17.7300 | $17.7500 | 831,000 | |
| 2022-06-06 | V03.SI | SGD | $17.9300 | $17.6300 | $17.9700 | $17.9300 | $17.9500 | 537,600 | |
| 2022-06-03 | V03.SI | SGD | $17.8400 | $17.7600 | $17.9500 | $17.8400 | $17.8500 | 372,300 | |
| 2022-06-02 | V03.SI | SGD | $17.8400 | $17.7600 | $17.9800 | $17.8400 | $17.8800 | 665,000 | |
| 2022-06-01 | V03.SI | SGD | $17.9300 | $17.6500 | $18.0900 | $17.9200 | $17.9400 | 803,000 | |
| 2022-05-31 | V03.SI | SGD | $17.9200 | $17.4800 | $17.9400 | $17.9200 | $17.9300 | 3,199,000 | |
| 2022-05-30 | V03.SI | SGD | $17.5500 | $17.4700 | $17.6000 | $17.5500 | $17.5600 | 622,800 | |
| 2022-05-27 | V03.SI | SGD | $17.4500 | $17.2500 | $17.5400 | $17.4500 | $17.4600 | 942,400 | |
| 2022-05-26 | V03.SI | SGD | $17.1900 | $17.1000 | $17.3000 | $17.1900 | $17.2000 | 667,800 | |
| 2022-05-25 | V03.SI | SGD | $16.9900 | $16.9900 | $17.3500 | $16.9900 | $17.0500 | 1,045,800 | |
| 2022-05-24 | V03.SI | SGD | $17.1700 | $17.1700 | $17.4700 | $17.1700 | $17.2300 | 826,600 | |
| 2022-05-23 | V03.SI | SGD | $17.3600 | $17.3600 | $17.6800 | $17.3600 | $17.4100 | 579,900 | |
| 2022-05-20 | V03.SI | SGD | $17.6500 | $17.4100 | $17.7300 | $17.6400 | $17.6500 | 1,203,900 | |
| 2022-05-19 | V03.SI | SGD | $17.2500 | $17.2500 | $17.4800 | $17.2500 | $17.2900 | 742,100 | |
| 2022-05-18 | V03.SI | SGD | $17.4400 | $17.3900 | $17.5800 | $17.4300 | $17.4400 | 1,012,500 | |
| 2022-05-17 | V03.SI | SGD | $17.4200 | $17.1500 | $17.5700 | $17.3600 | $17.4300 | 792,600 | |
| 2022-05-13 | V03.SI | SGD | $17.2800 | $17.2000 | $17.4200 | $17.2700 | $17.3000 | 987,500 | |
| 2022-05-12 | V03.SI | SGD | $17.1400 | $17.1400 | $17.5500 | $17.1400 | $17.1900 | 944,100 |