- Home
- Analytics
- Stocks
- STI ETF
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-04-19 |
ES3.SI |
SGD |
|
$3.1960 |
$3.1750 |
$3.2200 |
$3.1960 |
$3.1990 |
489,533 |
2024-04-18 |
ES3.SI |
SGD |
|
$3.2050 |
$3.1820 |
$3.2220 |
$3.2050 |
$3.2190 |
964,156 |
2024-04-17 |
ES3.SI |
SGD |
|
$3.1810 |
$3.1700 |
$3.1870 |
$3.1810 |
$3.1870 |
439,982 |
2024-04-16 |
ES3.SI |
SGD |
|
$3.1700 |
$3.1650 |
$3.2030 |
$3.1700 |
$3.1730 |
1,477,685 |
2024-04-15 |
ES3.SI |
SGD |
|
$3.2000 |
$3.2000 |
$3.2370 |
$3.2000 |
$3.2170 |
487,754 |
2024-04-12 |
ES3.SI |
SGD |
|
$3.2370 |
$3.2370 |
$3.2600 |
$3.2370 |
$3.2460 |
289,810 |
2024-04-11 |
ES3.SI |
SGD |
|
$3.2460 |
$3.2300 |
$3.2540 |
$3.2460 |
$3.2490 |
236,258 |
2024-04-09 |
ES3.SI |
SGD |
|
$3.2490 |
$3.2300 |
$3.2690 |
$3.2470 |
$3.2560 |
641,650 |
2024-04-08 |
ES3.SI |
SGD |
|
$3.2300 |
$3.2300 |
$3.2500 |
$3.2300 |
$3.2400 |
441,921 |
2024-04-05 |
ES3.SI |
SGD |
|
$3.2310 |
$3.2110 |
$3.2430 |
$3.2250 |
$3.2310 |
614,707 |
2024-04-04 |
ES3.SI |
SGD |
|
$3.2450 |
$3.2300 |
$3.2610 |
$3.2450 |
$3.2500 |
497,726 |
2024-04-03 |
ES3.SI |
SGD |
|
$3.2310 |
$3.2280 |
$3.2520 |
$3.2310 |
$3.2400 |
173,001 |
2024-04-02 |
ES3.SI |
SGD |
|
$3.2520 |
$3.2300 |
$3.2620 |
$3.2520 |
$3.2580 |
1,128,642 |
2024-04-01 |
ES3.SI |
SGD |
|
$3.2400 |
$3.2300 |
$3.2590 |
$3.2400 |
$3.2430 |
734,468 |
2024-03-28 |
ES3.SI |
SGD |
|
$3.2300 |
$3.2300 |
$3.2700 |
$3.2300 |
$3.2460 |
700,431 |
2024-03-27 |
ES3.SI |
SGD |
|
$3.2520 |
$3.2520 |
$3.2700 |
$3.2520 |
$3.2590 |
650,038 |
2024-03-26 |
ES3.SI |
SGD |
|
$3.2480 |
$3.2030 |
$3.2530 |
$3.2450 |
$3.2520 |
1,242,801 |
2024-03-25 |
ES3.SI |
SGD |
|
$3.2000 |
$3.2000 |
$3.2330 |
$3.2000 |
$3.2200 |
170,219 |
2024-03-22 |
ES3.SI |
SGD |
|
$3.2280 |
$3.2170 |
$3.2330 |
$3.2280 |
$3.2300 |
315,492 |
2024-03-21 |
ES3.SI |
SGD |
|
$3.2190 |
$3.1980 |
$3.2390 |
$3.2190 |
$3.2350 |
1,084,804 |
2024-03-20 |
ES3.SI |
SGD |
|
$3.1820 |
$3.1800 |
$3.1950 |
$3.1810 |
$3.1860 |
341,792 |
2024-03-19 |
ES3.SI |
SGD |
|
$3.1810 |
$3.1750 |
$3.1870 |
$3.1810 |
$3.1870 |
239,683 |
2024-03-18 |
ES3.SI |
SGD |
|
$3.1740 |
$3.1740 |
$3.1850 |
$3.1730 |
$3.1740 |
530,825 |
2024-03-15 |
ES3.SI |
SGD |
|
$3.1760 |
$3.1680 |
$3.1880 |
$3.1760 |
$3.1830 |
197,023 |
2024-03-14 |
ES3.SI |
SGD |
|
$3.1850 |
$3.1690 |
$3.1960 |
$3.1850 |
$3.1950 |
277,481 |
2024-03-13 |
ES3.SI |
SGD |
|
$3.1680 |
$3.1500 |
$3.1730 |
$3.1680 |
$3.1700 |
180,272 |
2024-03-12 |
ES3.SI |
SGD |
|
$3.1460 |
$3.1450 |
$3.1600 |
$3.1460 |
$3.1550 |
369,698 |
2024-03-11 |
ES3.SI |
SGD |
|
$3.1410 |
$3.1410 |
$3.1560 |
$3.1410 |
$3.1460 |
462,286 |
2024-03-08 |
ES3.SI |
SGD |
|
$3.1550 |
$3.1470 |
$3.1650 |
$3.1540 |
$3.1550 |
242,641 |
2024-03-07 |
ES3.SI |
SGD |
|
$3.1400 |
$3.1340 |
$3.1550 |
$3.1400 |
$3.1470 |
197,703 |
2024-03-06 |
ES3.SI |
SGD |
|
$3.1400 |
$3.1210 |
$3.1570 |
$3.1400 |
$3.1540 |
311,902 |
2024-03-05 |
ES3.SI |
SGD |
|
$3.1150 |
$3.1140 |
$3.1480 |
$3.1150 |
$3.1170 |
1,651,689 |
2024-03-04 |
ES3.SI |
SGD |
|
$3.1340 |
$3.1330 |
$3.1510 |
$3.1340 |
$3.1380 |
776,080 |
2024-03-01 |
ES3.SI |
SGD |
|
$3.1420 |
$3.1380 |
$3.1800 |
$3.1420 |
$3.1480 |
1,053,197 |
2024-02-29 |
ES3.SI |
SGD |
|
$3.1510 |
$3.1470 |
$3.1600 |
$3.1510 |
$3.1540 |
523,208 |
2024-02-28 |
ES3.SI |
SGD |
|
$3.1480 |
$3.1460 |
$3.1850 |
$3.1480 |
$3.1800 |
786,322 |
2024-02-27 |
ES3.SI |
SGD |
|
$3.1560 |
$3.1480 |
$3.1900 |
$3.1560 |
$3.1620 |
752,854 |
2024-02-26 |
ES3.SI |
SGD |
|
$3.1710 |
$3.1660 |
$3.1930 |
$3.1710 |
$3.1750 |
512,463 |
2024-02-23 |
ES3.SI |
SGD |
|
$3.1920 |
$3.1920 |
$3.2260 |
$3.1920 |
$3.1950 |
640,890 |
2024-02-22 |
ES3.SI |
SGD |
|
$3.2260 |
$3.2110 |
$3.2400 |
$3.2260 |
$3.2300 |
247,101 |
2024-02-21 |
ES3.SI |
SGD |
|
$3.2200 |
$3.2200 |
$3.2530 |
$3.2200 |
$3.2300 |
271,168 |
2024-02-20 |
ES3.SI |
SGD |
|
$3.2430 |
$3.2250 |
$3.2430 |
$3.2350 |
$3.2430 |
318,690 |
2024-02-19 |
ES3.SI |
SGD |
|
$3.2270 |
$3.2200 |
$3.2450 |
$3.2220 |
$3.2380 |
410,554 |
2024-02-16 |
ES3.SI |
SGD |
|
$3.2200 |
$3.1780 |
$3.2410 |
$3.2200 |
$3.2360 |
753,001 |
2024-02-15 |
ES3.SI |
SGD |
|
$3.1790 |
$3.1520 |
$3.1830 |
$3.1790 |
$3.1800 |
390,218 |
2024-02-14 |
ES3.SI |
SGD |
XD |
$3.1420 |
$3.1100 |
$3.1490 |
$3.1420 |
$3.1480 |
692,436 |
2024-02-13 |
ES3.SI |
SGD |
XD |
$3.1450 |
$3.1310 |
$3.1890 |
$3.1450 |
$3.1600 |
2,015,222 |
2024-02-09 |
ES3.SI |
SGD |
CD |
$3.2100 |
$3.1990 |
$3.2190 |
$3.2100 |
$3.2200 |
699,889 |
2024-02-08 |
ES3.SI |
SGD |
CD |
$3.2200 |
$3.2200 |
$3.2350 |
$3.2200 |
$3.2280 |
395,339 |
2024-02-07 |
ES3.SI |
SGD |
CD |
$3.2200 |
$3.2200 |
$3.2400 |
$3.2200 |
$3.2330 |
399,003 |