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

Date Stock Currency Comment Close Low High Bid Ask Volume
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
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

Copyright © SGTRADES 2018