Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-17 | V03.SI | SGD | $14.9000 | $14.8700 | $14.9800 | $14.9000 | $14.9100 | 501,600 | |
| 2024-07-16 | V03.SI | SGD | $15.0100 | $14.8300 | $15.0100 | $14.9800 | $15.0100 | 478,000 | |
| 2024-07-15 | V03.SI | SGD | $14.9600 | $14.8600 | $14.9900 | $14.9300 | $14.9600 | 330,800 | |
| 2024-07-12 | V03.SI | SGD | $14.8600 | $14.8200 | $15.0500 | $14.8500 | $14.8700 | 1,003,500 | |
| 2024-07-11 | V03.SI | SGD | $14.8300 | $14.7400 | $14.8700 | $14.8200 | $14.8300 | 669,700 | |
| 2024-07-10 | V03.SI | SGD | $14.7800 | $14.6900 | $14.8400 | $14.7800 | $14.7900 | 642,900 | |
| 2024-07-09 | V03.SI | SGD | $14.8000 | $14.6600 | $14.8200 | $14.7800 | $14.8000 | 1,345,300 | |
| 2024-07-08 | V03.SI | SGD | $14.6900 | $14.0900 | $14.7600 | $14.6900 | $14.7000 | 1,561,800 | |
| 2024-07-05 | V03.SI | SGD | $14.1400 | $14.1300 | $14.2400 | $14.1400 | $14.1700 | 858,900 | |
| 2024-07-04 | V03.SI | SGD | $14.2000 | $14.1100 | $14.2800 | $14.2000 | $14.2100 | 1,130,200 | |
| 2024-07-03 | V03.SI | SGD | $14.2400 | $13.9800 | $14.2600 | $14.2400 | $14.2500 | 1,063,200 | |
| 2024-07-02 | V03.SI | SGD | $14.2600 | $14.2200 | $14.3200 | $14.2600 | $14.2700 | 567,300 | |
| 2024-07-01 | V03.SI | SGD | $14.2800 | $14.2000 | $14.3200 | $14.2600 | $14.2900 | 288,700 | |
| 2024-06-28 | V03.SI | SGD | $14.2200 | $14.1900 | $14.2900 | $14.2200 | $14.2500 | 348,000 | |
| 2024-06-27 | V03.SI | SGD | $14.2600 | $14.1600 | $14.3300 | $14.2600 | $14.2700 | 552,800 | |
| 2024-06-26 | V03.SI | SGD | $14.3500 | $14.1600 | $14.3500 | $14.3400 | $14.3500 | 669,600 | |
| 2024-06-25 | V03.SI | SGD | $14.2500 | $14.1000 | $14.2500 | $14.2300 | $14.2500 | 846,800 | |
| 2024-06-24 | V03.SI | SGD | $14.1900 | $14.1100 | $14.2000 | $14.1800 | $14.1900 | 406,100 | |
| 2024-06-21 | V03.SI | SGD | $14.1700 | $13.9300 | $14.1900 | $14.1600 | $14.1700 | 1,496,500 | |
| 2024-06-20 | V03.SI | SGD | $14.0000 | $13.8500 | $14.0000 | $13.9500 | $14.0000 | 486,000 | |
| 2024-06-19 | V03.SI | SGD | $13.8800 | $13.8300 | $13.9500 | $13.8800 | $13.9100 | 531,500 | |
| 2024-06-18 | V03.SI | SGD | $13.9400 | $13.8100 | $14.0300 | $13.9400 | $13.9700 | 677,200 | |
| 2024-06-14 | V03.SI | SGD | $13.8700 | $13.8500 | $14.0700 | $13.8700 | $13.9000 | 846,200 | |
| 2024-06-13 | V03.SI | SGD | $14.1000 | $13.8800 | $14.1000 | $14.0800 | $14.1000 | 661,200 | |
| 2024-06-12 | V03.SI | SGD | $13.9100 | $13.8600 | $13.9700 | $13.9100 | $13.9300 | 840,400 | |
| 2024-06-11 | V03.SI | SGD | $13.9300 | $13.7900 | $13.9400 | $13.9100 | $13.9300 | 975,000 | |
| 2024-06-10 | V03.SI | SGD | $13.8200 | $13.7600 | $13.9200 | $13.8200 | $13.8400 | 631,400 | |
| 2024-06-07 | V03.SI | SGD | $13.9100 | $13.9100 | $13.9900 | $13.9100 | $13.9300 | 514,300 | |
| 2024-06-06 | V03.SI | SGD | $13.9500 | $13.9500 | $14.1000 | $13.9500 | $13.9700 | 299,100 | |
| 2024-06-05 | V03.SI | SGD | $13.9500 | $13.9500 | $14.0200 | $13.9400 | $13.9700 | 506,300 | |
| 2024-06-04 | V03.SI | SGD | $13.9900 | $13.9700 | $14.0800 | $13.9800 | $14.0000 | 724,800 | |
| 2024-06-03 | V03.SI | SGD | $13.9600 | $13.9300 | $14.0800 | $13.9600 | $13.9700 | 464,500 | |
| 2024-05-31 | V03.SI | SGD | $14.0200 | $14.0200 | $14.1700 | $14.0200 | $0.0000 | 1,311,200 | |
| 2024-05-30 | V03.SI | SGD | $14.1500 | $14.0100 | $14.1600 | $14.1200 | $14.1500 | 1,018,800 | |
| 2024-05-29 | V03.SI | SGD | $14.0300 | $13.9800 | $14.1700 | $14.0200 | $14.0300 | 1,059,000 | |
| 2024-05-28 | V03.SI | SGD | $14.1700 | $14.1100 | $14.1900 | $14.1500 | $14.1700 | 365,900 | |
| 2024-05-27 | V03.SI | SGD | $14.1700 | $14.1400 | $14.2600 | $14.1700 | $14.1900 | 251,700 | |
| 2024-05-24 | V03.SI | SGD | $14.1900 | $14.0800 | $14.2800 | $14.1800 | $14.1900 | 606,700 | |
| 2024-05-23 | V03.SI | SGD | $14.1000 | $14.0500 | $14.2000 | $14.1000 | $14.1200 | 669,800 | |
| 2024-05-21 | V03.SI | SGD | $14.2300 | $14.0100 | $14.2600 | $14.1900 | $14.2300 | 779,300 | |
| 2024-05-20 | V03.SI | SGD | $14.0100 | $13.9000 | $14.0700 | $14.0100 | $14.0200 | 880,000 | |
| 2024-05-17 | V03.SI | SGD | $13.9600 | $13.8800 | $14.0300 | $13.9500 | $13.9600 | 867,800 | |
| 2024-05-16 | V03.SI | SGD | $14.0300 | $13.9200 | $14.1000 | $14.0200 | $0.0000 | 1,470,272 | |
| 2024-05-15 | V03.SI | SGD | $13.9700 | $13.9600 | $14.1700 | $13.9700 | $13.9800 | 549,100 | |
| 2024-05-14 | V03.SI | SGD | $14.1000 | $13.9000 | $14.1000 | $14.0600 | $14.1000 | 516,000 | |
| 2024-05-13 | V03.SI | SGD | $13.9800 | $13.8800 | $14.0000 | $13.9700 | $14.0000 | 1,257,400 | |
| 2024-05-10 | V03.SI | SGD | $14.0000 | $13.8700 | $14.0300 | $13.9700 | $14.0000 | 714,500 | |
| 2024-05-09 | V03.SI | SGD | $13.9700 | $13.7500 | $14.0500 | $13.9700 | $13.9900 | 1,009,200 | |
| 2024-05-08 | V03.SI | SGD | XD | $13.8000 | $13.4300 | $13.8200 | $13.7800 | $13.8000 | 2,194,000 |
| 2024-05-07 | V03.SI | SGD | XD | $13.4300 | $13.2700 | $13.7600 | $13.4300 | $13.4400 | 3,108,300 |