Venture
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | V03.SI | SGD | $14.0400 | $13.9700 | $14.1200 | $14.0200 | $14.0700 | 682,300 | |
| 2024-02-20 | V03.SI | SGD | $14.0100 | $13.9100 | $14.0500 | $14.0100 | $14.0300 | 388,000 | |
| 2024-02-19 | V03.SI | SGD | $13.8800 | $13.8300 | $13.9900 | $13.8800 | $13.8900 | 771,200 | |
| 2024-02-16 | V03.SI | SGD | $13.9900 | $13.8900 | $14.0300 | $13.9900 | $14.0000 | 874,600 | |
| 2024-02-15 | V03.SI | SGD | $13.8800 | $13.6400 | $13.9000 | $13.8800 | $13.8900 | 961,800 | |
| 2024-02-14 | V03.SI | SGD | $13.6900 | $13.5600 | $13.7400 | $13.6900 | $13.7100 | 677,000 | |
| 2024-02-13 | V03.SI | SGD | $13.7100 | $13.6700 | $13.8700 | $13.6900 | $13.7200 | 579,200 | |
| 2024-02-09 | V03.SI | SGD | $13.8000 | $13.7700 | $13.9500 | $13.8000 | $13.8700 | 531,400 | |
| 2024-02-08 | V03.SI | SGD | $13.8600 | $13.8400 | $14.1400 | $13.8600 | $13.8800 | 485,100 | |
| 2024-02-07 | V03.SI | SGD | $14.0700 | $13.9000 | $14.1000 | $14.0600 | $14.0700 | 1,190,600 | |
| 2024-02-06 | V03.SI | SGD | $13.9100 | $13.6800 | $13.9800 | $13.9100 | $13.9400 | 820,300 | |
| 2024-02-05 | V03.SI | SGD | $13.6700 | $13.6500 | $13.8400 | $13.6700 | $13.6800 | 607,000 | |
| 2024-02-02 | V03.SI | SGD | $13.8400 | $13.5900 | $13.8800 | $13.8400 | $13.8500 | 1,063,400 | |
| 2024-02-01 | V03.SI | SGD | $13.6200 | $13.3000 | $13.6700 | $13.6100 | $13.6200 | 1,132,000 | |
| 2024-01-31 | V03.SI | SGD | $13.4100 | $13.2500 | $13.5500 | $13.4100 | $13.4300 | 1,945,500 | |
| 2024-01-30 | V03.SI | SGD | $13.5200 | $13.4900 | $13.7700 | $13.5200 | $0.0000 | 1,428,800 | |
| 2024-01-29 | V03.SI | SGD | $13.4900 | $13.4300 | $13.6200 | $13.4900 | $0.0000 | 1,050,500 | |
| 2024-01-26 | V03.SI | SGD | $13.4800 | $13.3900 | $13.8000 | $13.4800 | $13.4900 | 1,569,500 | |
| 2024-01-25 | V03.SI | SGD | $13.7400 | $13.6100 | $13.8500 | $13.7200 | $13.7400 | 782,300 | |
| 2024-01-24 | V03.SI | SGD | $13.8800 | $13.7000 | $13.8800 | $13.8700 | $13.8800 | 493,500 | |
| 2024-01-23 | V03.SI | SGD | $13.7300 | $13.7100 | $13.8300 | $13.7200 | $13.7600 | 732,500 | |
| 2024-01-22 | V03.SI | SGD | $13.8100 | $13.7000 | $13.8700 | $13.7900 | $13.8100 | 625,200 | |
| 2024-01-19 | V03.SI | SGD | $13.6400 | $13.5600 | $13.7600 | $13.6300 | $13.6400 | 590,100 | |
| 2024-01-18 | V03.SI | SGD | $13.6600 | $13.4600 | $13.6600 | $13.6300 | $13.6600 | 660,600 | |
| 2024-01-17 | V03.SI | SGD | $13.5700 | $13.5000 | $13.7000 | $13.5600 | $13.5700 | 728,400 | |
| 2024-01-16 | V03.SI | SGD | $13.7200 | $13.5500 | $13.7600 | $13.7000 | $13.7200 | 443,400 | |
| 2024-01-15 | V03.SI | SGD | $13.6000 | $13.6000 | $13.8000 | $13.6000 | $13.6500 | 449,500 | |
| 2024-01-12 | V03.SI | SGD | $13.7900 | $13.6700 | $13.8100 | $13.7700 | $13.7900 | 768,200 | |
| 2024-01-11 | V03.SI | SGD | $13.6700 | $13.5000 | $13.7600 | $13.6700 | $13.6900 | 572,300 | |
| 2024-01-10 | V03.SI | SGD | $13.7500 | $13.6000 | $13.8100 | $13.7400 | $13.7500 | 646,100 | |
| 2024-01-09 | V03.SI | SGD | $13.7200 | $13.7000 | $13.8200 | $13.7200 | $13.7400 | 495,900 | |
| 2024-01-08 | V03.SI | SGD | $13.6300 | $13.5000 | $13.6700 | $13.6300 | $13.6500 | 785,400 | |
| 2024-01-05 | V03.SI | SGD | $13.5700 | $13.3100 | $13.5900 | $13.5600 | $13.5700 | 417,400 | |
| 2024-01-04 | V03.SI | SGD | $13.4100 | $13.3300 | $13.7000 | $13.4100 | $13.4200 | 1,396,300 | |
| 2024-01-03 | V03.SI | SGD | $13.6400 | $13.6400 | $13.9800 | $13.6400 | $13.6700 | 1,764,700 | |
| 2024-01-02 | V03.SI | SGD | $13.9400 | $13.6500 | $13.9400 | $13.9200 | $13.9400 | 1,212,400 | |
| 2023-12-29 | V03.SI | SGD | $13.6100 | $13.5800 | $13.6800 | $13.6100 | $13.6200 | 449,100 | |
| 2023-12-28 | V03.SI | SGD | $13.6500 | $13.5500 | $13.7200 | $13.6400 | $13.6600 | 588,400 | |
| 2023-12-27 | V03.SI | SGD | $13.6500 | $13.4500 | $13.7000 | $13.6200 | $13.6500 | 710,700 | |
| 2023-12-26 | V03.SI | SGD | $13.4100 | $13.3600 | $13.4400 | $13.4100 | $13.4400 | 126,200 | |
| 2023-12-22 | V03.SI | SGD | $13.4000 | $13.3200 | $13.4400 | $13.3900 | $13.4100 | 522,600 | |
| 2023-12-21 | V03.SI | SGD | $13.3600 | $13.2900 | $13.4500 | $13.3600 | $13.3700 | 646,214 | |
| 2023-12-20 | V03.SI | SGD | $13.4000 | $13.2800 | $13.4300 | $13.3700 | $13.4000 | 761,800 | |
| 2023-12-19 | V03.SI | SGD | $13.3000 | $13.2500 | $13.3900 | $13.3000 | $13.3200 | 571,800 | |
| 2023-12-18 | V03.SI | SGD | $13.2400 | $12.9200 | $13.2900 | $13.2400 | $13.2500 | 1,115,084 | |
| 2023-12-15 | V03.SI | SGD | $12.9000 | $12.7100 | $13.2500 | $12.8900 | $12.9000 | 3,747,600 | |
| 2023-12-14 | V03.SI | SGD | $13.1500 | $13.0600 | $13.2100 | $13.1500 | $13.1700 | 1,070,400 | |
| 2023-12-13 | V03.SI | SGD | $13.0900 | $13.0600 | $13.2100 | $13.0900 | $13.1000 | 433,200 | |
| 2023-12-12 | V03.SI | SGD | $13.2000 | $13.0500 | $13.2000 | $13.1700 | $13.2000 | 1,261,800 | |
| 2023-12-11 | V03.SI | SGD | $13.1000 | $13.0800 | $13.3100 | $13.1000 | $13.1200 | 768,300 |