- Home
- Analytics
- Stocks
- STI ETF
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2021-05-05 |
ES3.SI |
SGD |
|
$3.1690 |
$3.1590 |
$3.1860 |
$3.1690 |
$3.1700 |
1,994,310 |
2021-05-04 |
ES3.SI |
SGD |
|
$3.2000 |
$3.1880 |
$3.2040 |
$3.1970 |
$3.2000 |
818,700 |
2021-05-03 |
ES3.SI |
SGD |
|
$3.1980 |
$3.1780 |
$3.2320 |
$3.1970 |
$3.1980 |
1,952,770 |
2021-04-30 |
ES3.SI |
SGD |
|
$3.2350 |
$3.2290 |
$3.2440 |
$3.2340 |
$3.2350 |
1,876,580 |
2021-04-29 |
ES3.SI |
SGD |
|
$3.2320 |
$3.2280 |
$3.2440 |
$3.2300 |
$3.2320 |
1,454,130 |
2021-04-28 |
ES3.SI |
SGD |
|
$3.2250 |
$3.2160 |
$3.2280 |
$3.2250 |
$3.2260 |
1,185,670 |
2021-04-27 |
ES3.SI |
SGD |
|
$3.2230 |
$3.2100 |
$3.2260 |
$3.2200 |
$3.2220 |
889,750 |
2021-04-26 |
ES3.SI |
SGD |
|
$3.2130 |
$3.1940 |
$3.2180 |
$3.2120 |
$3.2130 |
1,375,140 |
2021-04-23 |
ES3.SI |
SGD |
|
$3.1980 |
$3.1750 |
$3.1990 |
$3.1940 |
$3.1980 |
705,180 |
2021-04-22 |
ES3.SI |
SGD |
|
$3.1900 |
$3.1660 |
$3.1950 |
$3.1880 |
$3.1900 |
433,040 |
2021-04-21 |
ES3.SI |
SGD |
|
$3.1600 |
$3.1510 |
$3.1820 |
$3.1590 |
$3.1600 |
1,453,860 |
2021-04-20 |
ES3.SI |
SGD |
|
$3.1900 |
$3.1900 |
$3.2150 |
$3.1900 |
$3.1970 |
612,980 |
2021-04-19 |
ES3.SI |
SGD |
|
$3.2190 |
$3.2060 |
$3.2190 |
$3.2150 |
$3.2190 |
1,065,860 |
2021-04-16 |
ES3.SI |
SGD |
|
$3.2080 |
$3.1910 |
$3.2100 |
$3.2060 |
$3.2080 |
1,264,300 |
2021-04-15 |
ES3.SI |
SGD |
|
$3.1910 |
$3.1840 |
$3.1920 |
$3.1890 |
$3.1900 |
870,120 |
2021-04-14 |
ES3.SI |
SGD |
|
$3.1880 |
$3.1830 |
$3.1970 |
$3.1870 |
$3.1890 |
557,800 |
2021-04-13 |
ES3.SI |
SGD |
|
$3.1980 |
$3.1760 |
$3.2000 |
$3.1970 |
$3.1980 |
875,320 |
2021-04-12 |
ES3.SI |
SGD |
|
$3.1750 |
$3.1650 |
$3.1920 |
$3.1730 |
$3.1760 |
966,120 |
2021-04-09 |
ES3.SI |
SGD |
|
$3.1860 |
$3.1860 |
$3.1970 |
$3.1860 |
$3.1900 |
943,150 |
2021-04-08 |
ES3.SI |
SGD |
|
$3.1940 |
$3.1940 |
$3.2050 |
$3.1930 |
$3.1940 |
534,020 |
2021-04-07 |
ES3.SI |
SGD |
|
$3.2020 |
$3.1980 |
$3.2280 |
$3.2000 |
$3.2020 |
958,500 |
2021-04-06 |
ES3.SI |
SGD |
|
$3.2120 |
$3.2000 |
$3.2250 |
$3.2110 |
$3.2160 |
1,336,950 |
2021-04-05 |
ES3.SI |
SGD |
|
$3.2100 |
$3.2030 |
$3.2180 |
$3.2080 |
$3.2120 |
1,624,930 |
2021-04-01 |
ES3.SI |
SGD |
|
$3.1870 |
$3.1770 |
$3.1900 |
$3.1870 |
$3.1880 |
625,560 |
2021-03-31 |
ES3.SI |
SGD |
|
$3.1800 |
$3.1800 |
$3.2000 |
$3.1790 |
$3.1800 |
2,267,770 |
2021-03-30 |
ES3.SI |
SGD |
|
$3.1970 |
$3.1920 |
$3.2050 |
$3.1970 |
$3.1980 |
1,870,960 |
2021-03-29 |
ES3.SI |
SGD |
|
$3.1860 |
$3.1640 |
$3.1900 |
$3.1820 |
$3.1870 |
1,564,480 |
2021-03-26 |
ES3.SI |
SGD |
|
$3.1640 |
$3.1500 |
$3.1680 |
$3.1620 |
$3.1630 |
1,244,260 |
2021-03-25 |
ES3.SI |
SGD |
|
$3.1460 |
$3.1300 |
$3.1490 |
$3.1430 |
$3.1480 |
1,274,130 |
2021-03-24 |
ES3.SI |
SGD |
|
$3.1300 |
$3.1180 |
$3.1300 |
$3.1300 |
$3.1320 |
963,880 |
2021-03-23 |
ES3.SI |
SGD |
|
$3.1270 |
$3.1240 |
$3.1430 |
$3.1260 |
$3.1280 |
940,870 |
2021-03-22 |
ES3.SI |
SGD |
|
$3.1330 |
$3.1250 |
$3.1490 |
$3.1300 |
$3.1330 |
2,066,720 |
2021-03-19 |
ES3.SI |
SGD |
|
$3.1350 |
$3.1290 |
$3.1440 |
$3.1320 |
$3.1350 |
854,190 |
2021-03-18 |
ES3.SI |
SGD |
|
$3.1320 |
$3.1200 |
$3.1430 |
$3.1320 |
$3.1330 |
1,859,930 |
2021-03-17 |
ES3.SI |
SGD |
|
$3.1100 |
$3.1000 |
$3.1110 |
$3.1050 |
$3.1100 |
977,280 |
2021-03-16 |
ES3.SI |
SGD |
|
$3.1040 |
$3.0980 |
$3.1090 |
$3.1020 |
$3.1040 |
741,880 |
2021-03-15 |
ES3.SI |
SGD |
|
$3.1030 |
$3.0940 |
$3.1120 |
$3.1030 |
$3.1050 |
2,598,310 |
2021-03-12 |
ES3.SI |
SGD |
|
$3.0900 |
$3.0850 |
$3.1080 |
$3.0900 |
$3.0910 |
746,050 |
2021-03-11 |
ES3.SI |
SGD |
|
$3.1050 |
$3.0780 |
$3.1100 |
$3.1050 |
$3.1060 |
2,005,190 |
2021-03-10 |
ES3.SI |
SGD |
|
$3.0780 |
$3.0670 |
$3.1030 |
$3.0780 |
$3.0800 |
2,038,510 |
2021-03-09 |
ES3.SI |
SGD |
|
$3.1010 |
$3.0800 |
$3.1110 |
$3.1010 |
$3.1020 |
5,160,200 |
2021-03-08 |
ES3.SI |
SGD |
|
$3.0610 |
$3.0400 |
$3.0680 |
$3.0610 |
$3.0630 |
4,889,850 |
2021-03-05 |
ES3.SI |
SGD |
|
$3.0020 |
$2.9820 |
$3.0230 |
$3.0000 |
$3.0070 |
3,282,860 |
2021-03-04 |
ES3.SI |
SGD |
|
$3.0100 |
$2.9750 |
$3.0100 |
$3.0070 |
$3.0100 |
6,266,560 |
2021-03-03 |
ES3.SI |
SGD |
|
$2.9920 |
$2.9760 |
$2.9970 |
$2.9910 |
$2.9920 |
2,344,430 |
2021-03-02 |
ES3.SI |
SGD |
|
$2.9690 |
$2.9690 |
$2.9940 |
$2.9690 |
$2.9730 |
2,038,430 |
2021-03-01 |
ES3.SI |
SGD |
|
$2.9670 |
$2.9480 |
$2.9780 |
$2.9650 |
$2.9720 |
7,574,590 |
2021-02-26 |
ES3.SI |
SGD |
|
$2.9500 |
$2.9210 |
$2.9500 |
$2.9470 |
$2.9500 |
2,220,630 |
2021-02-25 |
ES3.SI |
SGD |
|
$2.9730 |
$2.9470 |
$2.9740 |
$2.9710 |
$2.9730 |
8,069,120 |
2021-02-24 |
ES3.SI |
SGD |
|
$2.9270 |
$2.8930 |
$2.9340 |
$2.9250 |
$2.9300 |
1,983,430 |