- Home
- Analytics
- Stocks
- STI ETF
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2021-09-09 |
ES3.SI |
SGD |
|
$3.1000 |
$3.0940 |
$3.1100 |
$3.1000 |
$3.1040 |
991,590 |
2021-09-08 |
ES3.SI |
SGD |
|
$3.1010 |
$3.0970 |
$3.1290 |
$3.1000 |
$3.1010 |
825,530 |
2021-09-07 |
ES3.SI |
SGD |
|
$3.1360 |
$3.1200 |
$3.1390 |
$3.1340 |
$3.1360 |
470,610 |
2021-09-06 |
ES3.SI |
SGD |
|
$3.1300 |
$3.1090 |
$3.1320 |
$3.1260 |
$3.1290 |
1,758,840 |
2021-09-03 |
ES3.SI |
SGD |
|
$3.1190 |
$3.1110 |
$3.1250 |
$3.1170 |
$3.1200 |
278,200 |
2021-09-02 |
ES3.SI |
SGD |
|
$3.1240 |
$3.1110 |
$3.1290 |
$3.1220 |
$3.1240 |
534,240 |
2021-09-01 |
ES3.SI |
SGD |
|
$3.1200 |
$3.0950 |
$3.1240 |
$3.1200 |
$3.1220 |
472,770 |
2021-08-31 |
ES3.SI |
SGD |
|
$3.1000 |
$3.0830 |
$3.1250 |
$3.1000 |
$3.1090 |
2,768,200 |
2021-08-30 |
ES3.SI |
SGD |
|
$3.1380 |
$3.1150 |
$3.1390 |
$3.1350 |
$3.1380 |
791,090 |
2021-08-27 |
ES3.SI |
SGD |
|
$3.1130 |
$3.1050 |
$3.1270 |
$3.1110 |
$3.1160 |
1,654,720 |
2021-08-26 |
ES3.SI |
SGD |
|
$3.1390 |
$3.1330 |
$3.1450 |
$3.1390 |
$3.1410 |
434,810 |
2021-08-25 |
ES3.SI |
SGD |
|
$3.1440 |
$3.1360 |
$3.1630 |
$3.1430 |
$3.1440 |
906,550 |
2021-08-24 |
ES3.SI |
SGD |
|
$3.1430 |
$3.1330 |
$3.1500 |
$3.1420 |
$3.1430 |
527,280 |
2021-08-23 |
ES3.SI |
SGD |
|
$3.1220 |
$3.1200 |
$3.1500 |
$3.1220 |
$3.1230 |
878,900 |
2021-08-20 |
ES3.SI |
SGD |
|
$3.1370 |
$3.1320 |
$3.1470 |
$3.1370 |
$3.1380 |
1,591,380 |
2021-08-19 |
ES3.SI |
SGD |
|
$3.1190 |
$3.1130 |
$3.1600 |
$3.1190 |
$3.1220 |
3,473,680 |
2021-08-18 |
ES3.SI |
SGD |
|
$3.1610 |
$3.1500 |
$3.1820 |
$3.1600 |
$3.1610 |
1,134,900 |
2021-08-17 |
ES3.SI |
SGD |
|
$3.1550 |
$3.1410 |
$3.1800 |
$3.1420 |
$3.1550 |
3,298,810 |
2021-08-16 |
ES3.SI |
SGD |
|
$3.1780 |
$3.1600 |
$3.1850 |
$3.1780 |
$3.1790 |
1,535,970 |
2021-08-13 |
ES3.SI |
SGD |
|
$3.1830 |
$3.1780 |
$3.1950 |
$3.1820 |
$3.1840 |
414,430 |
2021-08-12 |
ES3.SI |
SGD |
XD |
$3.1870 |
$3.1860 |
$3.2000 |
$3.1870 |
$3.1890 |
320,960 |
2021-08-11 |
ES3.SI |
SGD |
XD |
$3.1850 |
$3.1800 |
$3.2220 |
$3.1850 |
$3.1860 |
1,415,270 |
2021-08-10 |
ES3.SI |
SGD |
CD |
$3.2520 |
$3.2240 |
$3.2530 |
$3.2520 |
$3.2530 |
2,304,260 |
2021-08-06 |
ES3.SI |
SGD |
CD |
$3.2220 |
$3.2160 |
$3.2300 |
$3.2180 |
$3.2220 |
410,590 |
2021-08-05 |
ES3.SI |
SGD |
CD |
$3.2160 |
$3.2140 |
$3.2300 |
$3.2160 |
$3.2170 |
1,119,870 |
2021-08-04 |
ES3.SI |
SGD |
CD |
$3.2340 |
$3.1830 |
$3.2390 |
$3.2340 |
$3.2370 |
1,716,040 |
2021-08-03 |
ES3.SI |
SGD |
|
$3.1820 |
$3.1690 |
$3.2000 |
$3.1820 |
$3.1870 |
1,632,110 |
2021-08-02 |
ES3.SI |
SGD |
|
$3.2010 |
$3.1860 |
$3.2250 |
$3.2000 |
$3.2010 |
710,870 |
2021-07-30 |
ES3.SI |
SGD |
|
$3.2230 |
$3.2100 |
$3.2280 |
$3.2160 |
$3.2230 |
1,538,570 |
2021-07-29 |
ES3.SI |
SGD |
|
$3.2150 |
$3.1920 |
$3.2180 |
$3.2120 |
$3.2150 |
1,507,360 |
2021-07-28 |
ES3.SI |
SGD |
|
$3.1820 |
$3.1620 |
$3.1890 |
$3.1800 |
$3.1810 |
1,312,710 |
2021-07-27 |
ES3.SI |
SGD |
|
$3.1790 |
$3.1680 |
$3.2060 |
$3.1760 |
$3.1790 |
1,083,140 |
2021-07-26 |
ES3.SI |
SGD |
|
$3.1750 |
$3.1650 |
$3.1980 |
$3.1710 |
$3.1750 |
682,490 |
2021-07-23 |
ES3.SI |
SGD |
|
$3.1980 |
$3.1920 |
$3.2040 |
$3.1980 |
$3.2000 |
654,870 |
2021-07-22 |
ES3.SI |
SGD |
|
$3.1950 |
$3.1610 |
$3.2070 |
$3.1950 |
$3.2000 |
3,930,470 |
2021-07-21 |
ES3.SI |
SGD |
|
$3.1590 |
$3.1440 |
$3.1680 |
$3.1580 |
$3.1590 |
1,562,140 |
2021-07-19 |
ES3.SI |
SGD |
|
$3.1490 |
$3.1440 |
$3.1690 |
$3.1490 |
$3.1500 |
1,675,760 |
2021-07-16 |
ES3.SI |
SGD |
|
$3.1910 |
$3.1750 |
$3.1930 |
$3.1900 |
$3.1910 |
811,970 |
2021-07-15 |
ES3.SI |
SGD |
|
$3.1770 |
$3.1710 |
$3.1950 |
$3.1750 |
$3.1770 |
367,340 |
2021-07-14 |
ES3.SI |
SGD |
|
$3.1940 |
$3.1920 |
$3.2110 |
$3.1920 |
$3.1940 |
296,250 |
2021-07-13 |
ES3.SI |
SGD |
|
$3.2060 |
$3.1910 |
$3.2120 |
$3.2060 |
$3.2070 |
977,700 |
2021-07-12 |
ES3.SI |
SGD |
|
$3.1820 |
$3.1780 |
$3.1960 |
$3.1820 |
$3.1840 |
525,300 |
2021-07-09 |
ES3.SI |
SGD |
|
$3.1720 |
$3.1400 |
$3.1870 |
$3.1700 |
$3.1720 |
624,270 |
2021-07-08 |
ES3.SI |
SGD |
|
$3.1500 |
$3.1400 |
$3.1880 |
$3.1490 |
$3.1500 |
1,300,910 |
2021-07-07 |
ES3.SI |
SGD |
|
$3.1820 |
$3.1740 |
$3.2190 |
$3.1820 |
$3.1890 |
935,660 |
2021-07-06 |
ES3.SI |
SGD |
|
$3.2250 |
$3.1760 |
$3.2260 |
$3.2220 |
$3.2250 |
2,914,870 |
2021-07-05 |
ES3.SI |
SGD |
|
$3.1750 |
$3.1680 |
$3.1780 |
$3.1750 |
$3.1760 |
583,210 |
2021-07-02 |
ES3.SI |
SGD |
|
$3.1700 |
$3.1620 |
$3.1810 |
$3.1700 |
$3.1710 |
1,159,970 |
2021-07-01 |
ES3.SI |
SGD |
|
$3.1690 |
$3.1590 |
$3.1840 |
$3.1670 |
$3.1690 |
541,990 |
2021-06-30 |
ES3.SI |
SGD |
|
$3.1750 |
$3.1400 |
$3.1840 |
$3.1740 |
$3.1750 |
481,980 |