Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | V03.SI | SGD | $12.9500 | $12.8700 | $12.9800 | $12.9500 | $12.9600 | 428,800 | |
| 2025-02-17 | V03.SI | SGD | $12.9000 | $12.8200 | $12.9000 | $12.8800 | $12.9000 | 145,700 | |
| 2025-02-14 | V03.SI | SGD | $12.8000 | $12.8000 | $12.9300 | $12.8000 | $12.8200 | 345,100 | |
| 2025-02-13 | V03.SI | SGD | $12.9100 | $12.8000 | $12.9500 | $12.9100 | $12.9200 | 407,200 | |
| 2025-02-12 | V03.SI | SGD | $12.9200 | $12.8400 | $12.9500 | $12.9000 | $12.9200 | 359,300 | |
| 2025-02-11 | V03.SI | SGD | $12.9500 | $12.8000 | $12.9800 | $12.9400 | $12.9600 | 870,300 | |
| 2025-02-10 | V03.SI | SGD | $12.8000 | $12.5700 | $12.8200 | $12.7900 | $12.8000 | 842,600 | |
| 2025-02-07 | V03.SI | SGD | $12.5600 | $12.5300 | $12.6300 | $12.5400 | $12.5600 | 748,800 | |
| 2025-02-06 | V03.SI | SGD | $12.5800 | $12.4400 | $12.5800 | $12.5600 | $12.5800 | 989,100 | |
| 2025-02-05 | V03.SI | SGD | $12.4100 | $12.1100 | $12.4400 | $12.4100 | $12.4200 | 819,100 | |
| 2025-02-04 | V03.SI | SGD | $12.3000 | $12.3000 | $12.7000 | $12.3000 | $12.3300 | 2,429,800 | |
| 2025-02-03 | V03.SI | SGD | $12.7100 | $12.5300 | $12.7200 | $12.6900 | $12.7100 | 602,400 | |
| 2025-01-31 | V03.SI | SGD | $12.6400 | $12.5700 | $12.7400 | $12.6400 | $12.6600 | 1,234,000 | |
| 2025-01-28 | V03.SI | SGD | $12.6700 | $12.5700 | $12.7000 | $12.6700 | $12.6800 | 301,200 | |
| 2025-01-27 | V03.SI | SGD | $12.5800 | $12.5800 | $13.0600 | $12.5800 | $12.6300 | 1,137,200 | |
| 2025-01-24 | V03.SI | SGD | $13.0800 | $12.9000 | $13.1000 | $13.0400 | $13.0800 | 766,600 | |
| 2025-01-23 | V03.SI | SGD | $12.9400 | $12.7900 | $12.9400 | $0.0000 | $12.9400 | 646,700 | |
| 2025-01-22 | V03.SI | SGD | $12.8400 | $12.7500 | $12.9000 | $12.8300 | $12.8400 | 571,700 | |
| 2025-01-21 | V03.SI | SGD | $12.8300 | $12.7000 | $12.8600 | $12.8000 | $12.8300 | 624,900 | |
| 2025-01-20 | V03.SI | SGD | $12.7100 | $12.6800 | $12.8300 | $12.7100 | $12.7400 | 292,000 | |
| 2025-01-17 | V03.SI | SGD | $12.8100 | $12.6600 | $12.8200 | $12.7900 | $12.8100 | 794,900 | |
| 2025-01-16 | V03.SI | SGD | $12.6900 | $12.6100 | $12.7200 | $12.6600 | $12.6900 | 458,500 | |
| 2025-01-15 | V03.SI | SGD | $12.5800 | $12.5000 | $12.6300 | $12.5700 | $12.5900 | 598,300 | |
| 2025-01-14 | V03.SI | SGD | $12.5600 | $12.5500 | $12.7200 | $12.5600 | $12.5800 | 808,200 | |
| 2025-01-13 | V03.SI | SGD | $12.6600 | $12.6500 | $12.8100 | $12.6600 | $12.6700 | 626,200 | |
| 2025-01-10 | V03.SI | SGD | $12.7800 | $12.7500 | $12.9800 | $12.7800 | $12.8000 | 998,600 | |
| 2025-01-09 | V03.SI | SGD | $12.9900 | $12.9000 | $13.0200 | $12.9600 | $12.9900 | 683,400 | |
| 2025-01-08 | V03.SI | SGD | $12.9600 | $12.9100 | $13.0000 | $12.9600 | $13.0000 | 583,700 | |
| 2025-01-07 | V03.SI | SGD | $13.0000 | $12.9300 | $13.1000 | $12.9700 | $13.0000 | 567,600 | |
| 2025-01-06 | V03.SI | SGD | $13.0900 | $13.0700 | $13.1600 | $13.0800 | $13.1000 | 303,700 | |
| 2025-01-03 | V03.SI | SGD | $13.1100 | $13.0300 | $13.1800 | $13.0900 | $13.1100 | 323,000 | |
| 2025-01-02 | V03.SI | SGD | $13.1300 | $13.0300 | $13.2000 | $13.1000 | $13.1300 | 316,600 | |
| 2024-12-31 | V03.SI | SGD | $13.1500 | $13.0800 | $13.1500 | $13.1300 | $13.1500 | 241,200 | |
| 2024-12-30 | V03.SI | SGD | $13.1200 | $13.0900 | $13.1900 | $13.1200 | $13.1500 | 199,100 | |
| 2024-12-27 | V03.SI | SGD | $13.2000 | $13.0800 | $13.2200 | $13.1600 | $13.2100 | 558,900 | |
| 2024-12-26 | V03.SI | SGD | $13.0800 | $13.0600 | $13.1800 | $13.0800 | $13.1000 | 225,800 | |
| 2024-12-24 | V03.SI | SGD | $13.0500 | $13.0200 | $13.1500 | $13.0500 | $13.0900 | 316,600 | |
| 2024-12-23 | V03.SI | SGD | $13.0600 | $12.8800 | $13.0700 | $13.0500 | $13.0600 | 640,500 | |
| 2024-12-20 | V03.SI | SGD | $12.8900 | $12.8800 | $13.1600 | $12.8900 | $12.9400 | 1,433,700 | |
| 2024-12-19 | V03.SI | SGD | $13.0100 | $12.8200 | $13.0400 | $12.9700 | $13.0100 | 689,400 | |
| 2024-12-18 | V03.SI | SGD | $13.0800 | $13.0500 | $13.1300 | $13.0500 | $13.1000 | 331,800 | |
| 2024-12-17 | V03.SI | SGD | $13.1100 | $13.0500 | $13.1600 | $13.0500 | $13.1200 | 585,700 | |
| 2024-12-16 | V03.SI | SGD | $13.2000 | $13.0500 | $13.2100 | $13.1600 | $13.2000 | 482,000 | |
| 2024-12-13 | V03.SI | SGD | $13.0500 | $12.9000 | $13.1100 | $13.0500 | $13.0700 | 743,400 | |
| 2024-12-12 | V03.SI | SGD | $12.9100 | $12.8600 | $13.0300 | $12.8800 | $12.9100 | 659,200 | |
| 2024-12-11 | V03.SI | SGD | $12.9600 | $12.9200 | $13.0300 | $12.9400 | $12.9600 | 545,400 | |
| 2024-12-10 | V03.SI | SGD | $12.9100 | $12.9000 | $13.1000 | $12.9100 | $12.9300 | 721,400 | |
| 2024-12-09 | V03.SI | SGD | $13.0400 | $13.0000 | $13.2000 | $13.0300 | $13.0700 | 656,000 | |
| 2024-12-06 | V03.SI | SGD | $13.1800 | $13.1000 | $13.2400 | $13.1800 | $13.1900 | 656,100 | |
| 2024-12-05 | V03.SI | SGD | $13.1600 | $13.0700 | $13.2400 | $13.1600 | $13.2000 | 587,300 |