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

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-05-04 ES3.SI SGD $2.5730 $2.5550 $2.5930 $2.5730 $2.5800 2,547,520
2020-04-30 ES3.SI SGD $2.6350 $2.6100 $2.6480 $2.6350 $2.6360 2,807,460
2020-04-29 ES3.SI SGD $2.5920 $2.5680 $2.5940 $2.5920 $2.5930 905,720
2020-04-28 ES3.SI SGD $2.5680 $2.5500 $2.5790 $2.5680 $2.5730 1,197,810
2020-04-27 ES3.SI SGD $2.5640 $2.5400 $2.5740 $2.5640 $2.5670 908,840
2020-04-24 ES3.SI SGD $2.5320 $2.5150 $2.5520 $2.5320 $2.5400 1,335,080
2020-04-23 ES3.SI SGD $2.5560 $2.5520 $2.5880 $2.5540 $2.5560 2,388,780
2020-04-22 ES3.SI SGD $2.5660 $2.5200 $2.5800 $2.5660 $2.5900 2,005,690
2020-04-21 ES3.SI SGD $2.5700 $2.5660 $2.6100 $2.5690 $2.5700 2,383,900
2020-04-20 ES3.SI SGD $2.6150 $2.6080 $2.6480 $2.6100 $2.6150 2,472,260
2020-04-17 ES3.SI SGD $2.6260 $2.6210 $2.6800 $2.6260 $2.6300 3,454,370
2020-04-16 ES3.SI SGD $2.6270 $2.5880 $2.6480 $2.6260 $2.6380 1,770,210
2020-04-15 ES3.SI SGD $2.6110 $2.6010 $2.6600 $2.6110 $2.6130 2,732,590
2020-04-14 ES3.SI SGD $2.6390 $2.5800 $2.6590 $2.6390 $2.6420 3,610,850
2020-04-13 ES3.SI SGD $2.5790 $2.5610 $2.5850 $2.5780 $2.5790 1,452,690
2020-04-09 ES3.SI SGD $2.5790 $2.5700 $2.6050 $2.5790 $2.5800 2,648,460
2020-04-08 ES3.SI SGD $2.5480 $2.5160 $2.5600 $2.5460 $2.5490 1,601,650
2020-04-07 ES3.SI SGD $2.5770 $2.5120 $2.5810 $2.5770 $2.5800 4,803,980
2020-04-06 ES3.SI SGD $2.4790 $2.4230 $2.4890 $2.4770 $2.4790 1,764,260
2020-04-03 ES3.SI SGD $2.4050 $2.4000 $2.4700 $2.4050 $2.4100 2,956,350
2020-04-02 ES3.SI SGD $2.4630 $2.4100 $2.4640 $2.4550 $2.4630 1,113,270
2020-04-01 ES3.SI SGD $2.4500 $2.4300 $2.4900 $2.4500 $2.4790 1,918,080
2020-03-31 ES3.SI SGD $2.4850 $2.4670 $2.4990 $2.4850 $2.4880 2,448,910
2020-03-30 ES3.SI SGD $2.4370 $2.4260 $2.5130 $2.4370 $2.4400 3,256,040
2020-03-27 ES3.SI SGD $2.5330 $2.5250 $2.5860 $2.5330 $2.5350 5,561,910
2020-03-26 ES3.SI SGD $2.4910 $2.4470 $2.5300 $2.4910 $2.4950 4,409,130
2020-03-25 ES3.SI SGD $2.5200 $2.4000 $2.5240 $2.5200 $2.5220 6,215,120
2020-03-24 ES3.SI SGD $2.3840 $2.3020 $2.3850 $2.3840 $2.3850 5,223,020
2020-03-23 ES3.SI SGD $2.2410 $2.2290 $2.3200 $2.2410 $2.2470 18,594,250
2020-03-20 ES3.SI SGD $2.4300 $2.3380 $2.4410 $2.4250 $2.4300 7,105,050
2020-03-19 ES3.SI SGD $2.3270 $2.3190 $2.4600 $2.3260 $2.3280 7,128,470
2020-03-18 ES3.SI SGD $2.4360 $2.4360 $2.5380 $2.4350 $2.4360 4,907,960
2020-03-17 ES3.SI SGD $2.4700 $2.4700 $2.5240 $2.4690 $2.4700 8,668,520
2020-03-16 ES3.SI SGD $2.5200 $2.5110 $2.6300 $2.5200 $2.5210 8,515,570
2020-03-13 ES3.SI SGD $2.6610 $2.5280 $2.6800 $2.6610 $2.6620 13,412,150
2020-03-12 ES3.SI SGD $2.6920 $2.6800 $2.7900 $2.6920 $2.7080 6,245,290
2020-03-11 ES3.SI SGD $2.8000 $2.7830 $2.8710 $2.8000 $2.8200 5,507,210
2020-03-10 ES3.SI SGD $2.8440 $2.7690 $2.8690 $2.8400 $2.8460 5,306,350
2020-03-09 ES3.SI SGD $2.7900 $2.7880 $2.9100 $2.7900 $2.7930 9,512,440
2020-03-06 ES3.SI SGD $2.9700 $2.9650 $3.0100 $2.9700 $2.9730 4,537,300
2020-03-05 ES3.SI SGD $3.0200 $3.0180 $3.0540 $3.0200 $3.0450 1,514,260
2020-03-04 ES3.SI SGD $3.0280 $3.0100 $3.0360 $3.0280 $3.0330 1,245,690
2020-03-03 ES3.SI SGD $3.0250 $3.0220 $3.0540 $3.0250 $3.0350 2,070,450
2020-03-02 ES3.SI SGD $3.0190 $2.9990 $3.0400 $3.0190 $3.0290 3,334,420
2020-02-28 ES3.SI SGD $3.0200 $3.0180 $3.0700 $3.0200 $3.0270 5,755,120
2020-02-27 ES3.SI SGD $3.1280 $3.0900 $3.1320 $3.1180 $3.1310 2,516,090
2020-02-26 ES3.SI SGD $3.1210 $3.1200 $3.1480 $3.1210 $3.1230 2,420,480
2020-02-25 ES3.SI SGD $3.1630 $3.1480 $3.1750 $3.1630 $3.1700 852,210
2020-02-24 ES3.SI SGD $3.1470 $3.1440 $3.1800 $3.1470 $3.1500 1,999,410
2020-02-21 ES3.SI SGD $3.1840 $3.1800 $3.2020 $3.1850 $3.1900 814,560

Copyright © SGTRADES 2018