- Home
- Analytics
- Stocks
- STI ETF
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2022-06-14 |
ES3.SI |
SGD |
|
$3.1740 |
$3.1650 |
$3.1900 |
$3.1700 |
$3.1740 |
1,172,165 |
2022-06-13 |
ES3.SI |
SGD |
|
$3.2000 |
$3.1950 |
$3.2300 |
$3.1970 |
$3.2000 |
821,745 |
2022-06-10 |
ES3.SI |
SGD |
|
$3.2330 |
$3.2330 |
$3.2500 |
$3.2320 |
$3.2430 |
1,373,580 |
2022-06-09 |
ES3.SI |
SGD |
|
$3.2630 |
$3.2520 |
$3.2810 |
$3.2560 |
$3.2720 |
560,716 |
2022-06-08 |
ES3.SI |
SGD |
|
$3.2810 |
$3.2800 |
$3.2930 |
$3.2800 |
$3.2850 |
307,519 |
2022-06-07 |
ES3.SI |
SGD |
|
$3.2800 |
$3.2740 |
$3.2890 |
$3.2800 |
$3.2850 |
161,333 |
2022-06-06 |
ES3.SI |
SGD |
|
$3.2890 |
$3.2780 |
$3.2900 |
$3.2800 |
$3.2900 |
523,049 |
2022-06-03 |
ES3.SI |
SGD |
|
$3.2880 |
$3.2840 |
$3.3030 |
$3.2870 |
$3.2880 |
400,434 |
2022-06-02 |
ES3.SI |
SGD |
|
$3.2850 |
$3.2800 |
$3.3000 |
$3.2850 |
$3.2900 |
354,877 |
2022-06-01 |
ES3.SI |
SGD |
|
$3.2960 |
$3.2930 |
$3.3110 |
$3.2960 |
$3.2970 |
502,676 |
2022-05-31 |
ES3.SI |
SGD |
|
$3.3110 |
$3.2860 |
$3.3170 |
$3.3030 |
$3.3110 |
408,981 |
2022-05-30 |
ES3.SI |
SGD |
|
$3.3000 |
$3.2880 |
$3.3000 |
$3.2970 |
$3.3000 |
325,699 |
2022-05-27 |
ES3.SI |
SGD |
|
$3.2860 |
$3.2760 |
$3.2890 |
$3.2840 |
$3.2870 |
215,578 |
2022-05-26 |
ES3.SI |
SGD |
|
$3.2660 |
$3.2500 |
$3.2760 |
$3.2660 |
$3.2680 |
716,509 |
2022-05-25 |
ES3.SI |
SGD |
|
$3.2440 |
$3.2310 |
$3.2660 |
$3.2410 |
$3.2450 |
426,497 |
2022-05-24 |
ES3.SI |
SGD |
|
$3.2600 |
$3.2600 |
$3.2760 |
$3.2590 |
$3.2630 |
201,523 |
2022-05-23 |
ES3.SI |
SGD |
|
$3.2760 |
$3.2760 |
$3.3000 |
$3.2750 |
$3.2760 |
552,873 |
2022-05-20 |
ES3.SI |
SGD |
|
$3.2880 |
$3.2610 |
$3.2990 |
$3.2880 |
$3.2990 |
349,188 |
2022-05-19 |
ES3.SI |
SGD |
|
$3.2460 |
$3.2350 |
$3.2710 |
$3.2460 |
$3.2550 |
689,543 |
2022-05-18 |
ES3.SI |
SGD |
|
$3.2900 |
$3.2700 |
$3.2970 |
$3.2880 |
$3.2900 |
519,944 |
2022-05-17 |
ES3.SI |
SGD |
|
$3.2650 |
$3.2470 |
$3.2730 |
$3.2650 |
$3.2670 |
459,618 |
2022-05-13 |
ES3.SI |
SGD |
|
$3.2470 |
$3.2350 |
$3.2670 |
$3.2450 |
$3.2480 |
779,961 |
2022-05-12 |
ES3.SI |
SGD |
|
$3.2280 |
$3.2280 |
$3.2790 |
$3.2280 |
$3.2290 |
3,457,535 |
2022-05-11 |
ES3.SI |
SGD |
|
$3.2800 |
$3.2650 |
$3.2830 |
$3.2750 |
$3.2800 |
406,953 |
2022-05-10 |
ES3.SI |
SGD |
|
$3.2830 |
$3.2750 |
$3.3100 |
$3.2820 |
$3.2830 |
1,937,202 |
2022-05-09 |
ES3.SI |
SGD |
|
$3.3160 |
$3.3150 |
$3.3400 |
$3.3160 |
$3.3170 |
1,133,795 |
2022-05-06 |
ES3.SI |
SGD |
|
$3.3440 |
$3.3300 |
$3.3500 |
$3.3360 |
$0.0000 |
2,254,896 |
2022-05-05 |
ES3.SI |
SGD |
|
$3.3700 |
$3.3680 |
$3.3970 |
$0.0000 |
$3.3850 |
1,133,178 |
2022-05-04 |
ES3.SI |
SGD |
|
$3.3650 |
$3.3650 |
$3.3950 |
$3.3630 |
$3.3650 |
599,179 |
2022-04-29 |
ES3.SI |
SGD |
|
$3.3900 |
$3.3650 |
$3.4100 |
$3.3900 |
$3.3950 |
885,653 |
2022-04-28 |
ES3.SI |
SGD |
|
$3.3710 |
$3.3370 |
$3.3710 |
$3.3600 |
$3.3700 |
386,218 |
2022-04-27 |
ES3.SI |
SGD |
|
$3.3350 |
$3.3040 |
$3.3400 |
$3.3350 |
$3.3380 |
406,461 |
2022-04-26 |
ES3.SI |
SGD |
|
$3.3470 |
$3.3400 |
$3.3610 |
$3.3450 |
$3.3470 |
709,338 |
2022-04-25 |
ES3.SI |
SGD |
|
$3.3610 |
$3.3440 |
$3.3730 |
$3.3530 |
$0.0000 |
2,113,083 |
2022-04-22 |
ES3.SI |
SGD |
|
$3.3760 |
$3.3330 |
$3.3760 |
$3.3750 |
$3.3760 |
538,111 |
2022-04-21 |
ES3.SI |
SGD |
|
$3.3690 |
$3.3500 |
$3.3710 |
$3.3640 |
$3.3700 |
482,850 |
2022-04-20 |
ES3.SI |
SGD |
|
$3.3560 |
$3.3400 |
$3.3880 |
$3.3480 |
$3.3560 |
729,433 |
2022-04-19 |
ES3.SI |
SGD |
|
$3.3300 |
$3.3250 |
$3.3500 |
$3.3300 |
$3.3360 |
344,321 |
2022-04-18 |
ES3.SI |
SGD |
|
$3.3250 |
$3.3230 |
$3.3500 |
$3.3260 |
$3.3290 |
833,553 |
2022-04-14 |
ES3.SI |
SGD |
|
$3.3560 |
$3.3460 |
$3.3660 |
$3.3510 |
$3.3560 |
380,740 |
2022-04-13 |
ES3.SI |
SGD |
|
$3.3600 |
$3.3480 |
$3.3680 |
$3.3590 |
$3.3620 |
685,131 |
2022-04-12 |
ES3.SI |
SGD |
|
$3.3480 |
$3.3410 |
$3.3720 |
$3.3450 |
$3.3480 |
469,017 |
2022-04-11 |
ES3.SI |
SGD |
|
$3.3730 |
$3.3580 |
$3.3850 |
$3.3720 |
$3.3760 |
1,357,948 |
2022-04-08 |
ES3.SI |
SGD |
|
$3.3920 |
$3.3880 |
$3.4160 |
$3.3910 |
$3.3930 |
264,711 |
2022-04-07 |
ES3.SI |
SGD |
|
$3.4160 |
$3.4000 |
$3.4180 |
$3.4100 |
$3.4160 |
274,436 |
2022-04-06 |
ES3.SI |
SGD |
|
$3.4220 |
$3.4210 |
$3.4420 |
$3.4200 |
$3.4250 |
1,139,681 |
2022-04-05 |
ES3.SI |
SGD |
|
$3.4420 |
$3.4250 |
$3.4420 |
$3.4380 |
$3.4400 |
772,121 |
2022-04-04 |
ES3.SI |
SGD |
|
$3.4250 |
$3.4190 |
$3.4280 |
$3.4240 |
$3.4250 |
594,225 |
2022-04-01 |
ES3.SI |
SGD |
|
$3.4110 |
$3.4050 |
$3.4250 |
$3.4110 |
$3.4210 |
1,366,200 |
2022-03-31 |
ES3.SI |
SGD |
|
$3.4200 |
$3.4200 |
$3.4490 |
$3.4190 |
$3.4200 |
713,606 |