1. Home
  2. Analytics
  3. Stocks
  4. STI ETF
STI ETF

Date Stock Currency Comment Close Low High Bid Ask Volume
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
2021-06-29 ES3.SI SGD $3.1380 $3.1330 $3.1670 $3.1370 $3.1380 2,085,410
2021-06-28 ES3.SI SGD $3.1670 $3.1600 $3.1740 $3.1660 $3.1670 588,000
2021-06-25 ES3.SI SGD $3.1570 $3.1540 $3.1720 $3.1570 $3.1580 737,290
2021-06-24 ES3.SI SGD $3.1600 $3.1560 $3.1710 $3.1600 $3.1610 318,130
2021-06-23 ES3.SI SGD $3.1700 $3.1470 $3.1760 $3.1660 $3.1700 1,040,850
2021-06-22 ES3.SI SGD $3.1510 $3.1450 $3.1710 $3.1510 $3.1520 1,126,410
2021-06-21 ES3.SI SGD $3.1570 $3.1360 $3.1680 $3.1570 $3.1600 2,810,270
2021-06-18 ES3.SI SGD $3.1860 $3.1620 $3.1860 $3.1850 $3.1860 1,127,680
2021-06-17 ES3.SI SGD $3.1770 $3.1610 $3.1890 $3.1770 $3.1790 841,950
2021-06-16 ES3.SI SGD $3.1850 $3.1830 $3.2090 $3.1850 $3.1900 877,970
2021-06-15 ES3.SI SGD $3.2050 $3.1940 $3.2230 $3.2050 $3.2120 1,094,210
2021-06-14 ES3.SI SGD $3.1940 $3.1900 $3.1980 $3.1920 $3.1940 497,920
2021-06-11 ES3.SI SGD $3.1970 $3.1950 $3.2150 $3.1960 $3.1970 609,650
2021-06-10 ES3.SI SGD $3.2040 $3.1960 $3.2100 $3.2030 $3.2040 708,090
2021-06-09 ES3.SI SGD $3.1980 $3.1910 $3.2090 $3.1980 $3.1990 568,660
2021-06-08 ES3.SI SGD $3.2090 $3.1990 $3.2200 $3.2090 $3.2100 324,580
2021-06-07 ES3.SI SGD $3.2080 $3.1990 $3.2200 $3.2080 $3.2120 1,173,650
2021-06-04 ES3.SI SGD $3.1910 $3.1850 $3.2060 $3.1890 $3.1910 860,880
2021-06-03 ES3.SI SGD $3.2000 $3.1980 $3.2160 $3.1990 $3.2000 369,240
2021-06-02 ES3.SI SGD $3.1980 $3.1920 $3.2230 $3.1980 $3.2000 797,520
2021-06-01 ES3.SI SGD $3.2240 $3.2050 $3.2280 $3.2220 $3.2240 840,200
2021-05-31 ES3.SI SGD $3.2040 $3.1950 $3.2290 $3.2040 $3.2050 1,116,330
2021-05-28 ES3.SI SGD $3.2230 $3.2110 $3.2290 $3.2220 $3.2230 1,725,750
2021-05-27 ES3.SI SGD $3.1920 $3.1810 $3.2060 $3.1910 $3.1920 1,021,830
2021-05-25 ES3.SI SGD $3.1840 $3.1700 $3.1860 $3.1820 $3.1840 709,490
2021-05-24 ES3.SI SGD $3.1650 $3.1530 $3.1720 $3.1630 $3.1650 493,930
2021-05-21 ES3.SI SGD $3.1520 $3.1420 $3.1640 $3.1500 $3.1530 417,510
2021-05-20 ES3.SI SGD $3.1420 $3.1410 $3.1620 $3.1420 $3.1450 588,730
2021-05-19 ES3.SI SGD $3.1410 $3.1400 $3.1700 $3.1410 $3.1430 1,295,750
2021-05-18 ES3.SI SGD $3.1790 $3.1310 $3.1830 $3.1790 $3.1800 2,151,780
2021-05-17 ES3.SI SGD $3.1210 $3.0610 $3.1250 $3.1190 $3.1210 2,312,810
2021-05-14 ES3.SI SGD $3.0910 $3.0580 $3.1560 $3.0900 $3.0910 6,728,790
2021-05-12 ES3.SI SGD $3.1540 $3.1530 $3.1780 $3.1540 $3.1580 1,538,140
2021-05-11 ES3.SI SGD $3.1700 $3.1680 $3.2000 $3.1690 $3.1740 1,559,350
2021-05-10 ES3.SI SGD $3.2140 $3.2060 $3.2310 $3.2110 $3.2140 1,340,930
2021-05-07 ES3.SI SGD $3.2260 $3.1920 $3.2290 $3.2260 $3.2280 1,604,220
2021-05-06 ES3.SI SGD $3.1920 $3.1730 $3.2000 $3.1920 $3.1940 530,010
2021-05-05 ES3.SI SGD $3.1690 $3.1590 $3.1860 $3.1690 $3.1700 1,994,310

Copyright © SGTRADES 2018