- Home
- Analytics
- Stocks
- STI ETF
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2020-10-09 |
ES3.SI |
SGD |
|
$2.5600 |
$2.5590 |
$2.5750 |
$2.5580 |
$2.5600 |
2,968,620 |
2020-10-08 |
ES3.SI |
SGD |
|
$2.5710 |
$2.5550 |
$2.5710 |
$2.5670 |
$2.5710 |
608,590 |
2020-10-07 |
ES3.SI |
SGD |
|
$2.5680 |
$2.5410 |
$2.5700 |
$2.5650 |
$2.5680 |
898,660 |
2020-10-06 |
ES3.SI |
SGD |
|
$2.5580 |
$2.5480 |
$2.5680 |
$2.5560 |
$2.5600 |
2,245,100 |
2020-10-05 |
ES3.SI |
SGD |
|
$2.5420 |
$2.5310 |
$2.5480 |
$2.5420 |
$2.5430 |
1,000,350 |
2020-10-02 |
ES3.SI |
SGD |
|
$2.5190 |
$2.4950 |
$2.5310 |
$2.5190 |
$2.5270 |
1,088,530 |
2020-10-01 |
ES3.SI |
SGD |
|
$2.5230 |
$2.5100 |
$2.5320 |
$2.5230 |
$2.5260 |
901,250 |
2020-09-30 |
ES3.SI |
SGD |
|
$2.4950 |
$2.4940 |
$2.5180 |
$2.4950 |
$2.4980 |
1,016,860 |
2020-09-29 |
ES3.SI |
SGD |
|
$2.4980 |
$2.4980 |
$2.5290 |
$2.4970 |
$2.4980 |
1,657,510 |
2020-09-28 |
ES3.SI |
SGD |
|
$2.5140 |
$2.4960 |
$2.5220 |
$2.5140 |
$2.5160 |
1,096,560 |
2020-09-25 |
ES3.SI |
SGD |
|
$2.4950 |
$2.4900 |
$2.5010 |
$2.4950 |
$2.5000 |
950,180 |
2020-09-24 |
ES3.SI |
SGD |
|
$2.4800 |
$2.4760 |
$2.5000 |
$2.4800 |
$2.4860 |
3,116,690 |
2020-09-23 |
ES3.SI |
SGD |
|
$2.5090 |
$2.4840 |
$2.5140 |
$2.5070 |
$2.5170 |
2,070,660 |
2020-09-22 |
ES3.SI |
SGD |
|
$2.4920 |
$2.4840 |
$2.5160 |
$2.4920 |
$2.5000 |
7,617,540 |
2020-09-21 |
ES3.SI |
SGD |
|
$2.5110 |
$2.5080 |
$2.5410 |
$2.5110 |
$2.5160 |
2,224,480 |
2020-09-18 |
ES3.SI |
SGD |
|
$2.5270 |
$2.5210 |
$2.5320 |
$2.5270 |
$2.5280 |
1,514,060 |
2020-09-17 |
ES3.SI |
SGD |
|
$2.5300 |
$2.5210 |
$2.5440 |
$2.5300 |
$2.5310 |
1,151,690 |
2020-09-16 |
ES3.SI |
SGD |
|
$2.5300 |
$2.5160 |
$2.5370 |
$2.5300 |
$2.5330 |
645,350 |
2020-09-15 |
ES3.SI |
SGD |
|
$2.5160 |
$2.5110 |
$2.5290 |
$2.5160 |
$2.5220 |
866,660 |
2020-09-14 |
ES3.SI |
SGD |
|
$2.5100 |
$2.5100 |
$2.5240 |
$2.5100 |
$2.5160 |
2,487,340 |
2020-09-11 |
ES3.SI |
SGD |
|
$2.5230 |
$2.5070 |
$2.5230 |
$2.5190 |
$2.5300 |
1,738,910 |
2020-09-10 |
ES3.SI |
SGD |
|
$2.5200 |
$2.5100 |
$2.5500 |
$2.5200 |
$2.5250 |
2,669,240 |
2020-09-09 |
ES3.SI |
SGD |
|
$2.5300 |
$2.5080 |
$2.5300 |
$2.5280 |
$2.5300 |
2,447,970 |
2020-09-08 |
ES3.SI |
SGD |
|
$2.5320 |
$2.5310 |
$2.5550 |
$2.5310 |
$2.5320 |
1,117,230 |
2020-09-07 |
ES3.SI |
SGD |
|
$2.5360 |
$2.5220 |
$2.5440 |
$2.5360 |
$2.5370 |
1,368,070 |
2020-09-04 |
ES3.SI |
SGD |
|
$2.5380 |
$2.5160 |
$2.5390 |
$2.5360 |
$2.5380 |
5,700,900 |
2020-09-03 |
ES3.SI |
SGD |
|
$2.5600 |
$2.5420 |
$2.5700 |
$2.5530 |
$2.5640 |
1,763,170 |
2020-09-02 |
ES3.SI |
SGD |
|
$2.5620 |
$2.5500 |
$2.5760 |
$2.5620 |
$2.5650 |
814,460 |
2020-09-01 |
ES3.SI |
SGD |
|
$2.5630 |
$2.5380 |
$2.5690 |
$2.5630 |
$2.5700 |
2,432,370 |
2020-08-31 |
ES3.SI |
SGD |
|
$2.5530 |
$2.5470 |
$2.5870 |
$2.5530 |
$2.5600 |
1,943,950 |
2020-08-28 |
ES3.SI |
SGD |
|
$2.5680 |
$2.5560 |
$2.5960 |
$2.5660 |
$2.5680 |
2,106,730 |
2020-08-27 |
ES3.SI |
SGD |
|
$2.5580 |
$2.5430 |
$2.5780 |
$2.5580 |
$2.5600 |
3,761,790 |
2020-08-26 |
ES3.SI |
SGD |
|
$2.5710 |
$2.5570 |
$2.5770 |
$2.5680 |
$2.5710 |
1,032,300 |
2020-08-25 |
ES3.SI |
SGD |
|
$2.5800 |
$2.5630 |
$2.5970 |
$2.5800 |
$2.5850 |
1,703,390 |
2020-08-24 |
ES3.SI |
SGD |
|
$2.5630 |
$2.5500 |
$2.5650 |
$2.5560 |
$2.5630 |
2,150,760 |
2020-08-21 |
ES3.SI |
SGD |
|
$2.5500 |
$2.5460 |
$2.5670 |
$2.5490 |
$2.5500 |
996,270 |
2020-08-20 |
ES3.SI |
SGD |
|
$2.5400 |
$2.5230 |
$2.5550 |
$2.5410 |
$2.5500 |
4,288,770 |
2020-08-19 |
ES3.SI |
SGD |
|
$2.5720 |
$2.5680 |
$2.5790 |
$2.5710 |
$2.5720 |
709,090 |
2020-08-18 |
ES3.SI |
SGD |
|
$2.5750 |
$2.5690 |
$2.6060 |
$2.5750 |
$2.5850 |
1,600,120 |
2020-08-17 |
ES3.SI |
SGD |
|
$2.5760 |
$2.5750 |
$2.6050 |
$2.5760 |
$2.5890 |
2,620,860 |
2020-08-14 |
ES3.SI |
SGD |
|
$2.5940 |
$2.5810 |
$2.6140 |
$2.5940 |
$2.5950 |
805,780 |
2020-08-13 |
ES3.SI |
SGD |
|
$2.5990 |
$2.5800 |
$2.6150 |
$2.5990 |
$2.6050 |
1,287,530 |
2020-08-12 |
ES3.SI |
SGD |
XD |
$2.5690 |
$2.5310 |
$2.5780 |
$2.5690 |
$2.5700 |
1,791,980 |
2020-08-11 |
ES3.SI |
SGD |
XD |
$2.5590 |
$2.5350 |
$2.5770 |
$2.5590 |
$2.5600 |
4,743,490 |
2020-08-07 |
ES3.SI |
SGD |
CD |
$2.6150 |
$2.5970 |
$2.6280 |
$2.6150 |
$2.6260 |
1,755,130 |
2020-08-06 |
ES3.SI |
SGD |
CD |
$2.6250 |
$2.6120 |
$2.6350 |
$2.6250 |
$2.6300 |
1,357,350 |
2020-08-05 |
ES3.SI |
SGD |
CD |
$2.5980 |
$2.5810 |
$2.6120 |
$2.5980 |
$2.6100 |
1,738,900 |
2020-08-04 |
ES3.SI |
SGD |
CD |
$2.5810 |
$2.5590 |
$2.5910 |
$2.5800 |
$2.5810 |
2,560,940 |
2020-08-03 |
ES3.SI |
SGD |
|
$2.5500 |
$2.5410 |
$2.5970 |
$2.5500 |
$2.5550 |
4,569,660 |
2020-07-30 |
ES3.SI |
SGD |
|
$2.5900 |
$2.5720 |
$2.6340 |
$2.5890 |
$2.5900 |
6,722,020 |