- Home
- Analytics
- Stocks
- STI ETF
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2022-11-17 |
ES3.SI |
SGD |
|
$3.3310 |
$3.3110 |
$3.3420 |
$3.3260 |
$3.3310 |
738,250 |
2022-11-16 |
ES3.SI |
SGD |
|
$3.3220 |
$3.3100 |
$3.3300 |
$3.3200 |
$3.3230 |
539,700 |
2022-11-15 |
ES3.SI |
SGD |
|
$3.3200 |
$3.3010 |
$3.3290 |
$3.3150 |
$3.3200 |
1,107,896 |
2022-11-14 |
ES3.SI |
SGD |
|
$3.3080 |
$3.2800 |
$3.3240 |
$3.3030 |
$3.3050 |
1,759,712 |
2022-11-11 |
ES3.SI |
SGD |
|
$3.2800 |
$3.2510 |
$3.2800 |
$3.2750 |
$3.2800 |
1,689,974 |
2022-11-10 |
ES3.SI |
SGD |
|
$3.2100 |
$3.1980 |
$3.2180 |
$3.2100 |
$3.2140 |
518,942 |
2022-11-09 |
ES3.SI |
SGD |
|
$3.2040 |
$3.1900 |
$3.2100 |
$3.2000 |
$3.2100 |
677,251 |
2022-11-08 |
ES3.SI |
SGD |
|
$3.1910 |
$3.1800 |
$3.1930 |
$3.1900 |
$3.1910 |
1,199,155 |
2022-11-07 |
ES3.SI |
SGD |
|
$3.1770 |
$3.1680 |
$3.1890 |
$3.1760 |
$3.1780 |
601,497 |
2022-11-04 |
ES3.SI |
SGD |
|
$3.1740 |
$3.1350 |
$3.1740 |
$3.1740 |
$3.1750 |
479,050 |
2022-11-03 |
ES3.SI |
SGD |
|
$3.1310 |
$3.1310 |
$3.1610 |
$3.1300 |
$3.1400 |
407,055 |
2022-11-02 |
ES3.SI |
SGD |
|
$3.1770 |
$3.1570 |
$3.1800 |
$3.1700 |
$3.1770 |
879,702 |
2022-11-01 |
ES3.SI |
SGD |
|
$3.1700 |
$3.1500 |
$3.1790 |
$3.1700 |
$3.1740 |
1,093,828 |
2022-10-31 |
ES3.SI |
SGD |
|
$3.1430 |
$3.1200 |
$3.1700 |
$3.1300 |
$3.1430 |
549,885 |
2022-10-28 |
ES3.SI |
SGD |
|
$3.1050 |
$3.0700 |
$3.1100 |
$3.0970 |
$3.1050 |
377,905 |
2022-10-27 |
ES3.SI |
SGD |
|
$3.0690 |
$3.0450 |
$3.0700 |
$3.0620 |
$3.0750 |
1,614,981 |
2022-10-26 |
ES3.SI |
SGD |
|
$3.0500 |
$3.0270 |
$3.0630 |
$3.0500 |
$3.0530 |
336,412 |
2022-10-25 |
ES3.SI |
SGD |
|
$3.0260 |
$3.0130 |
$3.0490 |
$3.0220 |
$3.0280 |
1,041,184 |
2022-10-21 |
ES3.SI |
SGD |
|
$3.0130 |
$3.0110 |
$3.0630 |
$3.0120 |
$3.0130 |
874,354 |
2022-10-20 |
ES3.SI |
SGD |
|
$3.0630 |
$3.0520 |
$3.0700 |
$3.0640 |
$3.0660 |
277,573 |
2022-10-19 |
ES3.SI |
SGD |
|
$3.0690 |
$3.0600 |
$3.0880 |
$3.0690 |
$3.0700 |
418,208 |
2022-10-18 |
ES3.SI |
SGD |
|
$3.0620 |
$3.0530 |
$3.0850 |
$3.0620 |
$3.0730 |
567,613 |
2022-10-17 |
ES3.SI |
SGD |
|
$3.0650 |
$3.0400 |
$3.0800 |
$3.0620 |
$3.0650 |
1,256,404 |
2022-10-14 |
ES3.SI |
SGD |
|
$3.0880 |
$3.0880 |
$3.1300 |
$3.0880 |
$3.0980 |
1,139,338 |
2022-10-13 |
ES3.SI |
SGD |
|
$3.0910 |
$3.0810 |
$3.1320 |
$3.0910 |
$3.0930 |
1,649,265 |
2022-10-12 |
ES3.SI |
SGD |
|
$3.1330 |
$3.1250 |
$3.1590 |
$3.1330 |
$3.1340 |
1,004,913 |
2022-10-11 |
ES3.SI |
SGD |
|
$3.1450 |
$3.1410 |
$3.2000 |
$3.1450 |
$3.1540 |
798,490 |
2022-10-10 |
ES3.SI |
SGD |
|
$3.1510 |
$3.1480 |
$3.1700 |
$3.1510 |
$3.1590 |
969,684 |
2022-10-07 |
ES3.SI |
SGD |
|
$3.1780 |
$3.1780 |
$3.2000 |
$3.1780 |
$3.1860 |
223,923 |
2022-10-06 |
ES3.SI |
SGD |
|
$3.1940 |
$3.1920 |
$3.2130 |
$3.1940 |
$3.1970 |
249,129 |
2022-10-05 |
ES3.SI |
SGD |
|
$3.1920 |
$3.1900 |
$3.2000 |
$3.1920 |
$3.1980 |
420,735 |
2022-10-04 |
ES3.SI |
SGD |
|
$3.1700 |
$3.1700 |
$3.1870 |
$3.1700 |
$3.1820 |
776,897 |
2022-10-03 |
ES3.SI |
SGD |
|
$3.1530 |
$3.1400 |
$3.1700 |
$3.1530 |
$3.1550 |
804,388 |
2022-09-30 |
ES3.SI |
SGD |
|
$3.1740 |
$3.1450 |
$3.1840 |
$3.1740 |
$3.2000 |
525,289 |
2022-09-29 |
ES3.SI |
SGD |
|
$3.1650 |
$3.1600 |
$3.2000 |
$3.1600 |
$3.1650 |
562,883 |
2022-09-28 |
ES3.SI |
SGD |
|
$3.1590 |
$3.1520 |
$3.2100 |
$3.1590 |
$3.1610 |
1,592,491 |
2022-09-27 |
ES3.SI |
SGD |
|
$3.2100 |
$3.2000 |
$3.2180 |
$3.2070 |
$3.2100 |
536,154 |
2022-09-26 |
ES3.SI |
SGD |
|
$3.2200 |
$3.2010 |
$3.2600 |
$3.2180 |
$3.2350 |
1,252,675 |
2022-09-23 |
ES3.SI |
SGD |
|
$3.2690 |
$3.2690 |
$3.2950 |
$3.2680 |
$3.2700 |
253,778 |
2022-09-22 |
ES3.SI |
SGD |
|
$3.3000 |
$3.2870 |
$3.3000 |
$3.2980 |
$3.3000 |
824,776 |
2022-09-21 |
ES3.SI |
SGD |
|
$3.3000 |
$3.2910 |
$3.3100 |
$3.3000 |
$3.3070 |
571,697 |
2022-09-20 |
ES3.SI |
SGD |
|
$3.3010 |
$3.2950 |
$3.3150 |
$3.3000 |
$3.3070 |
334,169 |
2022-09-19 |
ES3.SI |
SGD |
|
$3.2900 |
$3.2900 |
$3.3060 |
$3.2900 |
$3.2940 |
538,059 |
2022-09-16 |
ES3.SI |
SGD |
|
$3.2990 |
$3.2900 |
$3.3150 |
$3.2920 |
$3.2990 |
233,636 |
2022-09-15 |
ES3.SI |
SGD |
|
$3.3090 |
$3.2860 |
$3.3190 |
$3.3090 |
$3.3100 |
217,569 |
2022-09-14 |
ES3.SI |
SGD |
|
$3.2900 |
$3.2780 |
$3.3020 |
$3.2900 |
$3.3030 |
337,614 |
2022-09-13 |
ES3.SI |
SGD |
|
$3.3300 |
$3.3150 |
$3.3320 |
$3.3250 |
$3.3300 |
971,256 |
2022-09-12 |
ES3.SI |
SGD |
|
$3.3150 |
$3.3030 |
$3.3180 |
$3.3090 |
$3.3150 |
575,713 |
2022-09-09 |
ES3.SI |
SGD |
|
$3.2990 |
$3.2770 |
$3.3020 |
$3.2990 |
$3.3020 |
538,634 |
2022-09-08 |
ES3.SI |
SGD |
|
$3.2760 |
$3.2600 |
$3.2800 |
$3.2750 |
$3.2760 |
379,172 |