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

Date Stock Currency Comment Close Low High Bid Ask Volume
2021-02-23 ES3.SI SGD $2.8940 $2.8770 $2.9020 $2.8920 $2.8940 7,137,620
2021-02-22 ES3.SI SGD $2.8780 $2.8770 $2.8980 $2.8770 $2.8800 1,814,550
2021-02-19 ES3.SI SGD $2.8840 $2.8700 $2.9020 $2.8830 $2.8840 3,225,840
2021-02-18 ES3.SI SGD $2.9100 $2.9030 $2.9240 $2.9090 $2.9100 2,988,410
2021-02-17 ES3.SI SGD $2.9200 $2.9100 $2.9270 $2.9210 $2.9270 1,610,910
2021-02-16 ES3.SI SGD $2.9370 $2.9330 $2.9450 $2.9350 $2.9370 2,419,140
2021-02-15 ES3.SI SGD $2.9330 $2.9300 $2.9470 $2.9320 $2.9350 2,014,140
2021-02-11 ES3.SI SGD $2.9250 $2.9160 $2.9250 $2.9220 $2.9250 1,029,580
2021-02-10 ES3.SI SGD XD $2.9270 $2.9230 $2.9400 $2.9270 $2.9300 995,630
2021-02-09 ES3.SI SGD XD $2.9400 $2.9270 $2.9560 $2.9390 $2.9400 2,982,780
2021-02-08 ES3.SI SGD CD $2.9700 $2.9500 $2.9770 $2.9700 $2.9750 2,088,210
2021-02-05 ES3.SI SGD CD $2.9440 $2.9440 $2.9600 $2.9440 $2.9490 1,763,370
2021-02-04 ES3.SI SGD CD $2.9450 $2.9260 $2.9740 $2.9450 $2.9500 1,856,650
2021-02-03 ES3.SI SGD CD $2.9650 $2.9640 $2.9760 $2.9650 $2.9700 1,622,820
2021-02-02 ES3.SI SGD $2.9550 $2.9400 $2.9550 $2.9530 $2.9550 2,005,220
2021-02-01 ES3.SI SGD $2.9300 $2.9110 $2.9380 $2.9300 $2.9340 2,330,110
2021-01-29 ES3.SI SGD $2.9400 $2.9240 $2.9880 $2.9400 $2.9440 2,709,600
2021-01-28 ES3.SI SGD $2.9500 $2.9480 $2.9700 $2.9500 $2.9550 3,448,950
2021-01-27 ES3.SI SGD $2.9940 $2.9840 $3.0020 $2.9930 $2.9960 1,569,690
2021-01-26 ES3.SI SGD $2.9790 $2.9680 $3.0070 $2.9780 $2.9790 2,934,540
2021-01-25 ES3.SI SGD $3.0090 $3.0050 $3.0400 $3.0050 $3.0090 2,037,020
2021-01-22 ES3.SI SGD $3.0190 $3.0160 $3.0460 $3.0190 $3.0200 2,129,360
2021-01-21 ES3.SI SGD $3.0480 $3.0330 $3.0500 $3.0460 $3.0480 1,445,890
2021-01-20 ES3.SI SGD $3.0350 $3.0200 $3.0350 $3.0320 $3.0350 8,142,080
2021-01-19 ES3.SI SGD $3.0340 $3.0300 $3.0420 $3.0340 $3.0350 1,423,730
2021-01-18 ES3.SI SGD $3.0260 $3.0150 $3.0380 $3.0240 $3.0260 1,949,830
2021-01-15 ES3.SI SGD $3.0400 $3.0280 $3.0470 $3.0390 $3.0400 1,868,970
2021-01-14 ES3.SI SGD $3.0320 $3.0170 $3.0360 $3.0310 $3.0380 1,155,580
2021-01-13 ES3.SI SGD $3.0180 $3.0140 $3.0320 $3.0170 $3.0180 2,280,250
2021-01-12 ES3.SI SGD $3.0140 $3.0030 $3.0180 $3.0130 $3.0150 1,671,090
2021-01-11 ES3.SI SGD $3.0200 $3.0090 $3.0290 $3.0200 $3.0220 3,301,010
2021-01-08 ES3.SI SGD $3.0250 $2.9650 $3.0280 $3.0250 $3.0260 4,313,130
2021-01-07 ES3.SI SGD $2.9460 $2.9210 $2.9480 $2.9450 $2.9490 2,617,890
2021-01-06 ES3.SI SGD $2.8970 $2.8900 $2.9030 $2.8960 $2.8990 1,703,560
2021-01-05 ES3.SI SGD $2.8910 $2.8750 $2.8950 $2.8890 $2.8940 1,897,510
2021-01-04 ES3.SI SGD $2.8970 $2.8780 $2.8990 $2.8970 $2.9000 2,727,840
2020-12-31 ES3.SI SGD $2.8930 $2.8850 $2.9170 $2.8930 $2.8950 1,808,690
2020-12-30 ES3.SI SGD $2.9100 $2.8860 $2.9150 $2.9070 $2.9130 1,180,060
2020-12-29 ES3.SI SGD $2.8880 $2.8810 $2.8900 $2.8880 $2.8900 1,243,270
2020-12-28 ES3.SI SGD $2.8850 $2.8750 $2.8940 $2.8850 $2.8880 1,181,060
2020-12-24 ES3.SI SGD $2.8820 $2.8700 $2.8840 $2.8820 $2.8840 1,275,600
2020-12-23 ES3.SI SGD $2.8780 $2.8460 $2.8780 $2.8710 $2.8790 2,500,200
2020-12-22 ES3.SI SGD $2.8600 $2.8410 $2.8870 $2.8590 $2.8600 2,157,460
2020-12-21 ES3.SI SGD $2.8850 $2.8750 $2.8990 $2.8850 $2.8880 1,539,770
2020-12-18 ES3.SI SGD $2.8950 $2.8870 $2.9090 $2.8950 $2.8990 2,056,280
2020-12-17 ES3.SI SGD $2.9000 $2.8920 $2.9090 $2.9000 $2.9060 1,545,150
2020-12-16 ES3.SI SGD $2.9090 $2.8990 $2.9100 $2.9090 $2.9100 1,545,090
2020-12-15 ES3.SI SGD $2.8950 $2.8820 $2.9050 $2.8930 $2.8950 1,771,720
2020-12-14 ES3.SI SGD $2.8990 $2.8650 $2.9060 $2.8960 $2.8990 1,993,450
2020-12-11 ES3.SI SGD $2.8600 $2.8600 $2.8850 $2.8600 $2.8630 985,090

Copyright © SGTRADES 2018