Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-05 | V03.SI | SGD | $17.4100 | $17.3800 | $17.6300 | $17.4100 | $17.4200 | 1,176,200 | |
| 2021-10-04 | V03.SI | SGD | $17.7300 | $17.6700 | $17.9300 | $17.7300 | $17.7400 | 678,800 | |
| 2021-10-01 | V03.SI | SGD | $17.7000 | $17.6600 | $17.9100 | $17.6900 | $17.7000 | 1,442,100 | |
| 2021-09-30 | V03.SI | SGD | $17.9700 | $17.8400 | $18.0700 | $17.9600 | $17.9700 | 1,164,500 | |
| 2021-09-29 | V03.SI | SGD | $17.9700 | $17.9000 | $18.0800 | $17.9600 | $17.9700 | 981,800 | |
| 2021-09-28 | V03.SI | SGD | $18.0300 | $18.0000 | $18.1300 | $18.0300 | $18.0400 | 1,029,800 | |
| 2021-09-27 | V03.SI | SGD | $18.2000 | $18.1100 | $18.2900 | $18.2000 | $18.2200 | 1,140,500 | |
| 2021-09-24 | V03.SI | SGD | $18.0800 | $18.0000 | $18.1700 | $18.0800 | $18.0900 | 1,425,200 | |
| 2021-09-23 | V03.SI | SGD | $18.1000 | $18.0300 | $18.1900 | $18.1000 | $0.0000 | 1,113,600 | |
| 2021-09-22 | V03.SI | SGD | $18.0100 | $18.0000 | $18.1700 | $18.0100 | $18.0200 | 1,143,500 | |
| 2021-09-21 | V03.SI | SGD | $18.2300 | $18.1200 | $18.3200 | $0.0000 | $18.2300 | 929,200 | |
| 2021-09-20 | V03.SI | SGD | $18.1400 | $18.1300 | $18.5000 | $18.1400 | $18.1500 | 1,090,300 | |
| 2021-09-17 | V03.SI | SGD | $18.4600 | $18.3500 | $18.5500 | $18.4300 | $18.4600 | 1,660,200 | |
| 2021-09-16 | V03.SI | SGD | $18.5100 | $18.5000 | $18.8000 | $18.5100 | $18.5200 | 1,021,700 | |
| 2021-09-15 | V03.SI | SGD | $18.7200 | $18.5100 | $18.7700 | $18.6900 | $18.7200 | 1,005,600 | |
| 2021-09-14 | V03.SI | SGD | $18.7200 | $18.4400 | $18.7200 | $18.7200 | $18.7300 | 1,651,000 | |
| 2021-09-13 | V03.SI | SGD | $18.5000 | $18.4600 | $18.8800 | $18.5000 | $18.5200 | 1,149,800 | |
| 2021-09-10 | V03.SI | SGD | $18.7700 | $18.5100 | $18.8400 | $18.7700 | $18.7900 | 871,700 | |
| 2021-09-09 | V03.SI | SGD | $18.5200 | $18.5200 | $18.7300 | $18.5200 | $18.5300 | 1,243,600 | |
| 2021-09-08 | V03.SI | SGD | $18.8100 | $18.7100 | $18.9100 | $18.8000 | $18.8100 | 1,216,800 | |
| 2021-09-07 | V03.SI | SGD | $18.9100 | $18.8500 | $19.0100 | $18.9100 | $18.9600 | 570,100 | |
| 2021-09-06 | V03.SI | SGD | XD | $18.9600 | $18.8300 | $18.9900 | $18.9400 | $18.9600 | 464,200 |
| 2021-09-03 | V03.SI | SGD | XD | $18.9000 | $18.8000 | $19.0000 | $18.9000 | $18.9100 | 663,000 |
| 2021-09-02 | V03.SI | SGD | CD | $19.1800 | $19.1000 | $19.2300 | $19.1700 | $19.1800 | 597,500 |
| 2021-09-01 | V03.SI | SGD | CD | $19.1700 | $19.0000 | $19.2000 | $19.1400 | $19.1700 | 697,700 |
| 2021-08-31 | V03.SI | SGD | CD | $19.1600 | $18.8800 | $19.2200 | $19.1600 | $19.1700 | 1,650,300 |
| 2021-08-30 | V03.SI | SGD | CD | $19.0900 | $19.0500 | $19.2300 | $19.0900 | $19.1100 | 554,600 |
| 2021-08-27 | V03.SI | SGD | CD | $19.0500 | $19.0100 | $19.1900 | $19.0500 | $19.0700 | 802,500 |
| 2021-08-26 | V03.SI | SGD | CD | $19.1900 | $19.0800 | $19.2500 | $19.1900 | $19.2000 | 643,300 |
| 2021-08-25 | V03.SI | SGD | CD | $19.1900 | $19.1600 | $19.4300 | $19.1800 | $19.2000 | 934,300 |
| 2021-08-24 | V03.SI | SGD | CD | $19.1200 | $19.1200 | $19.3500 | $19.1200 | $19.1400 | 684,000 |
| 2021-08-23 | V03.SI | SGD | CD | $19.2100 | $19.1300 | $19.3700 | $19.1800 | $19.2100 | 946,800 |
| 2021-08-20 | V03.SI | SGD | CD | $19.2800 | $19.0400 | $19.3500 | $19.2500 | $19.2800 | 905,800 |
| 2021-08-19 | V03.SI | SGD | CD | $19.0300 | $18.9300 | $19.2100 | $19.0200 | $19.0300 | 960,800 |
| 2021-08-18 | V03.SI | SGD | CD | $19.1000 | $19.0600 | $19.4000 | $19.1000 | $19.1100 | 1,148,300 |
| 2021-08-17 | V03.SI | SGD | CD | $19.1400 | $19.1000 | $19.5100 | $19.1400 | $19.1500 | 1,270,700 |
| 2021-08-16 | V03.SI | SGD | CD | $19.4700 | $19.3900 | $19.6000 | $19.4600 | $19.4800 | 886,200 |
| 2021-08-13 | V03.SI | SGD | CD | $19.5000 | $19.4500 | $19.6300 | $19.5000 | $19.5100 | 805,400 |
| 2021-08-12 | V03.SI | SGD | CD | $19.5300 | $19.3500 | $19.5400 | $19.5000 | $19.5300 | 759,400 |
| 2021-08-11 | V03.SI | SGD | CD | $19.4500 | $19.4300 | $19.6900 | $19.4400 | $19.4500 | 883,300 |
| 2021-08-10 | V03.SI | SGD | CD | $19.6900 | $19.2200 | $19.7000 | $19.6800 | $19.6900 | 2,164,600 |
| 2021-08-06 | V03.SI | SGD | $19.4000 | $19.2600 | $19.4300 | $19.3900 | $19.4000 | 805,800 | |
| 2021-08-05 | V03.SI | SGD | $19.3400 | $19.1700 | $19.3500 | $19.2800 | $19.3400 | 856,700 | |
| 2021-08-04 | V03.SI | SGD | $19.3400 | $18.8900 | $19.3500 | $19.3300 | $19.3400 | 1,669,000 | |
| 2021-08-03 | V03.SI | SGD | $18.8900 | $18.7300 | $18.9400 | $18.8800 | $18.9000 | 845,000 | |
| 2021-08-02 | V03.SI | SGD | $18.8800 | $18.8000 | $19.0200 | $18.8800 | $18.8900 | 852,154 | |
| 2021-07-30 | V03.SI | SGD | $19.0200 | $18.9700 | $19.1600 | $19.0200 | $19.0700 | 963,400 | |
| 2021-07-29 | V03.SI | SGD | $19.1100 | $18.8400 | $19.1100 | $19.0900 | $19.1100 | 886,700 | |
| 2021-07-28 | V03.SI | SGD | $18.8600 | $18.7000 | $18.9500 | $18.8500 | $18.9000 | 703,600 | |
| 2021-07-27 | V03.SI | SGD | $18.8100 | $18.7700 | $18.9800 | $18.8100 | $18.8200 | 640,500 |