- Home
- Analytics
- Stocks
- STI ETF
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2022-08-25 |
ES3.SI |
SGD |
|
$3.2800 |
$3.2720 |
$3.2900 |
$3.2800 |
$3.2850 |
613,166 |
2022-08-24 |
ES3.SI |
SGD |
|
$3.2720 |
$3.2680 |
$3.2890 |
$3.2720 |
$3.2750 |
108,070 |
2022-08-23 |
ES3.SI |
SGD |
|
$3.2680 |
$3.2600 |
$3.2930 |
$3.2680 |
$3.2890 |
240,401 |
2022-08-22 |
ES3.SI |
SGD |
|
$3.2930 |
$3.2700 |
$3.3100 |
$3.2900 |
$3.2970 |
535,660 |
2022-08-19 |
ES3.SI |
SGD |
|
$3.2760 |
$3.2720 |
$3.3000 |
$3.2760 |
$3.2810 |
207,230 |
2022-08-18 |
ES3.SI |
SGD |
|
$3.2980 |
$3.2980 |
$3.3200 |
$3.2970 |
$3.3110 |
580,573 |
2022-08-17 |
ES3.SI |
SGD |
|
$3.2970 |
$3.2800 |
$3.3010 |
$3.2930 |
$3.2990 |
504,962 |
2022-08-16 |
ES3.SI |
SGD |
|
$3.2800 |
$3.2740 |
$3.2970 |
$3.2760 |
$3.2800 |
287,355 |
2022-08-15 |
ES3.SI |
SGD |
|
$3.2940 |
$3.2830 |
$3.3000 |
$3.2860 |
$3.2940 |
818,487 |
2022-08-12 |
ES3.SI |
SGD |
XD |
$3.2900 |
$3.2890 |
$3.3230 |
$3.2890 |
$3.2900 |
3,596,845 |
2022-08-11 |
ES3.SI |
SGD |
XD |
$3.3100 |
$3.2580 |
$3.3430 |
$3.3070 |
$3.3200 |
502,398 |
2022-08-10 |
ES3.SI |
SGD |
CD |
$3.3540 |
$3.3330 |
$3.3620 |
$3.3500 |
$3.3600 |
863,739 |
2022-08-08 |
ES3.SI |
SGD |
CD |
$3.3390 |
$3.3250 |
$3.3490 |
$3.3350 |
$3.3420 |
257,601 |
2022-08-05 |
ES3.SI |
SGD |
CD |
$3.3420 |
$3.3300 |
$3.3440 |
$3.3350 |
$3.3420 |
319,190 |
2022-08-04 |
ES3.SI |
SGD |
CD |
$3.3300 |
$3.3080 |
$3.3300 |
$3.3290 |
$3.3300 |
577,697 |
2022-08-03 |
ES3.SI |
SGD |
|
$3.3080 |
$3.2910 |
$3.3120 |
$3.3070 |
$3.3080 |
584,115 |
2022-08-02 |
ES3.SI |
SGD |
|
$3.2970 |
$3.2850 |
$3.3000 |
$3.2910 |
$3.2970 |
400,571 |
2022-08-01 |
ES3.SI |
SGD |
|
$3.2960 |
$3.2720 |
$3.3150 |
$3.2940 |
$3.2990 |
694,709 |
2022-07-29 |
ES3.SI |
SGD |
|
$3.2680 |
$3.2540 |
$3.2950 |
$3.2680 |
$3.2720 |
1,047,462 |
2022-07-28 |
ES3.SI |
SGD |
|
$3.2730 |
$3.2590 |
$3.2780 |
$3.2710 |
$3.2750 |
944,795 |
2022-07-27 |
ES3.SI |
SGD |
|
$3.2580 |
$3.2350 |
$3.2580 |
$3.2550 |
$3.2580 |
135,527 |
2022-07-26 |
ES3.SI |
SGD |
|
$3.2460 |
$3.2330 |
$3.2500 |
$3.2460 |
$3.2500 |
184,238 |
2022-07-25 |
ES3.SI |
SGD |
|
$3.2350 |
$3.2330 |
$3.2600 |
$3.2340 |
$3.2400 |
292,109 |
2022-07-22 |
ES3.SI |
SGD |
|
$3.2400 |
$3.2100 |
$3.2450 |
$3.2370 |
$3.2400 |
776,318 |
2022-07-21 |
ES3.SI |
SGD |
|
$3.2090 |
$3.2050 |
$3.2200 |
$3.2080 |
$3.2090 |
86,352 |
2022-07-20 |
ES3.SI |
SGD |
|
$3.2200 |
$3.1840 |
$3.2200 |
$3.2150 |
$3.2200 |
1,206,896 |
2022-07-19 |
ES3.SI |
SGD |
|
$3.1800 |
$3.1650 |
$3.1800 |
$3.1720 |
$3.1800 |
109,641 |
2022-07-18 |
ES3.SI |
SGD |
|
$3.1800 |
$3.1660 |
$3.1810 |
$3.1740 |
$3.1800 |
232,890 |
2022-07-15 |
ES3.SI |
SGD |
|
$3.1560 |
$3.1430 |
$3.1680 |
$3.1580 |
$3.1600 |
468,171 |
2022-07-14 |
ES3.SI |
SGD |
|
$3.1560 |
$3.1520 |
$3.1990 |
$3.1520 |
$3.1560 |
570,407 |
2022-07-13 |
ES3.SI |
SGD |
|
$3.1770 |
$3.1750 |
$3.2100 |
$3.1770 |
$3.1930 |
580,885 |
2022-07-12 |
ES3.SI |
SGD |
|
$3.1900 |
$3.1850 |
$3.2000 |
$3.1900 |
$3.2000 |
1,003,132 |
2022-07-08 |
ES3.SI |
SGD |
|
$3.1840 |
$3.1760 |
$3.1930 |
$3.1830 |
$3.1880 |
270,533 |
2022-07-07 |
ES3.SI |
SGD |
|
$3.1800 |
$3.1550 |
$3.1800 |
$3.1800 |
$3.1900 |
258,271 |
2022-07-06 |
ES3.SI |
SGD |
|
$3.1630 |
$3.1590 |
$3.1880 |
$3.1650 |
$3.1700 |
853,451 |
2022-07-05 |
ES3.SI |
SGD |
|
$3.1580 |
$3.1570 |
$3.1900 |
$3.1570 |
$3.1700 |
207,668 |
2022-07-04 |
ES3.SI |
SGD |
|
$3.1760 |
$3.1600 |
$3.1800 |
$3.1750 |
$3.1790 |
280,568 |
2022-07-01 |
ES3.SI |
SGD |
|
$3.1600 |
$3.1510 |
$3.1750 |
$3.1580 |
$3.1620 |
238,089 |
2022-06-30 |
ES3.SI |
SGD |
|
$3.1750 |
$3.1650 |
$3.1900 |
$3.1670 |
$3.1950 |
429,705 |
2022-06-29 |
ES3.SI |
SGD |
|
$3.1950 |
$3.1880 |
$3.2100 |
$3.1900 |
$3.2050 |
655,448 |
2022-06-28 |
ES3.SI |
SGD |
|
$3.1990 |
$3.1830 |
$3.1990 |
$3.1990 |
$3.2000 |
489,902 |
2022-06-27 |
ES3.SI |
SGD |
|
$3.1950 |
$3.1810 |
$3.1980 |
$3.1910 |
$3.1950 |
582,630 |
2022-06-24 |
ES3.SI |
SGD |
|
$3.1710 |
$3.1590 |
$3.1720 |
$3.1710 |
$3.1800 |
2,190,853 |
2022-06-23 |
ES3.SI |
SGD |
|
$3.1600 |
$3.1540 |
$3.1770 |
$3.1570 |
$3.1600 |
319,982 |
2022-06-22 |
ES3.SI |
SGD |
|
$3.1540 |
$3.1500 |
$3.1850 |
$0.0000 |
$3.1540 |
1,220,853 |
2022-06-21 |
ES3.SI |
SGD |
|
$3.1760 |
$3.1580 |
$3.1830 |
$3.1770 |
$3.1820 |
353,414 |
2022-06-20 |
ES3.SI |
SGD |
|
$3.1580 |
$3.1450 |
$3.1620 |
$3.1580 |
$3.1600 |
2,039,113 |
2022-06-17 |
ES3.SI |
SGD |
|
$3.1500 |
$3.1340 |
$3.1590 |
$3.1450 |
$3.1590 |
2,777,617 |
2022-06-16 |
ES3.SI |
SGD |
|
$3.1570 |
$3.1540 |
$3.2060 |
$3.1570 |
$3.1700 |
1,548,305 |
2022-06-15 |
ES3.SI |
SGD |
|
$3.1760 |
$3.1650 |
$3.1850 |
$3.1750 |
$3.1800 |
609,039 |