ABF SG BOND ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-30 | A35.SI | SGD | $1.0090 | $1.0060 | $1.0090 | $1.0080 | $1.0180 | 709,120 | |
| 2022-09-29 | A35.SI | SGD | $1.0060 | $1.0050 | $1.0140 | $1.0000 | $1.0080 | 1,072,976 | |
| 2022-09-28 | A35.SI | SGD | $1.0050 | $1.0050 | $1.0100 | $1.0000 | $1.0080 | 253,457 | |
| 2022-09-27 | A35.SI | SGD | $1.0100 | $1.0100 | $1.0120 | $1.0100 | $1.0120 | 9,451,785 | |
| 2022-09-26 | A35.SI | SGD | $1.0120 | $1.0120 | $1.0200 | $1.0110 | $1.0160 | 200,421 | |
| 2022-09-23 | A35.SI | SGD | $1.0200 | $1.0150 | $1.0230 | $1.0170 | $1.0200 | 125,881 | |
| 2022-09-22 | A35.SI | SGD | $1.0230 | $1.0200 | $1.0230 | $1.0220 | $1.0230 | 5,147,910 | |
| 2022-09-21 | A35.SI | SGD | $1.0200 | $1.0200 | $1.0230 | $1.0190 | $1.0230 | 1,203,945 | |
| 2022-09-20 | A35.SI | SGD | $1.0230 | $1.0220 | $1.0240 | $1.0220 | $1.0230 | 83,406 | |
| 2022-09-19 | A35.SI | SGD | $1.0240 | $1.0230 | $1.0260 | $1.0230 | $1.0240 | 316,169 | |
| 2022-09-16 | A35.SI | SGD | $1.0250 | $1.0250 | $1.0280 | $1.0240 | $1.0250 | 124,626 | |
| 2022-09-15 | A35.SI | SGD | $1.0280 | $1.0240 | $1.0290 | $1.0250 | $1.0290 | 490,361 | |
| 2022-09-14 | A35.SI | SGD | $1.0290 | $1.0250 | $1.0310 | $1.0260 | $1.0290 | 166,118 | |
| 2022-09-13 | A35.SI | SGD | $1.0310 | $1.0310 | $1.0330 | $1.0310 | $1.0330 | 110,782 | |
| 2022-09-12 | A35.SI | SGD | $1.0330 | $1.0300 | $1.0340 | $1.0300 | $1.0330 | 236,581 | |
| 2022-09-09 | A35.SI | SGD | $1.0340 | $1.0280 | $1.0350 | $1.0310 | $1.0350 | 129,522 | |
| 2022-09-08 | A35.SI | SGD | $1.0340 | $1.0300 | $1.0350 | $1.0320 | $1.0350 | 193,415 | |
| 2022-09-07 | A35.SI | SGD | $1.0320 | $1.0290 | $1.0350 | $1.0300 | $1.0360 | 152,863 | |
| 2022-09-06 | A35.SI | SGD | $1.0360 | $1.0340 | $1.0390 | $1.0340 | $1.0380 | 212,225 | |
| 2022-09-05 | A35.SI | SGD | $1.0390 | $1.0360 | $1.0400 | $1.0360 | $1.0400 | 1,022,709 | |
| 2022-09-02 | A35.SI | SGD | $1.0360 | $1.0360 | $1.0390 | $1.0360 | $1.0390 | 116,833 | |
| 2022-09-01 | A35.SI | SGD | $1.0390 | $1.0360 | $1.0420 | $1.0370 | $1.0430 | 640,355 | |
| 2022-08-31 | A35.SI | SGD | $1.0400 | $1.0370 | $1.0430 | $1.0390 | $1.0480 | 301,534 | |
| 2022-08-30 | A35.SI | SGD | $1.0380 | $1.0380 | $1.0400 | $1.0380 | $1.0400 | 358,099 | |
| 2022-08-29 | A35.SI | SGD | $1.0390 | $1.0370 | $1.0460 | $1.0370 | $1.0390 | 214,921 | |
| 2022-08-26 | A35.SI | SGD | $1.0440 | $1.0430 | $1.0460 | $1.0440 | $1.0450 | 308,193 | |
| 2022-08-25 | A35.SI | SGD | $1.0450 | $1.0420 | $1.0480 | $1.0420 | $1.0450 | 88,629 | |
| 2022-08-24 | A35.SI | SGD | $1.0480 | $1.0460 | $1.0480 | $1.0460 | $1.0550 | 950,842 | |
| 2022-08-23 | A35.SI | SGD | $1.0490 | $1.0470 | $1.0520 | $1.0450 | $1.0490 | 98,473 | |
| 2022-08-22 | A35.SI | SGD | $1.0520 | $1.0490 | $1.0530 | $1.0500 | $1.0530 | 221,853 | |
| 2022-08-19 | A35.SI | SGD | $1.0540 | $1.0540 | $1.0560 | $1.0530 | $1.0540 | 87,851 | |
| 2022-08-18 | A35.SI | SGD | $1.0570 | $1.0550 | $1.0580 | $1.0510 | $1.0570 | 190,351 | |
| 2022-08-17 | A35.SI | SGD | $1.0550 | $1.0550 | $1.0570 | $1.0550 | $1.0570 | 125,436 | |
| 2022-08-16 | A35.SI | SGD | $1.0570 | $1.0540 | $1.0570 | $1.0560 | $1.0570 | 77,975 | |
| 2022-08-15 | A35.SI | SGD | $1.0520 | $1.0510 | $1.0530 | $1.0510 | $1.0600 | 667,482 | |
| 2022-08-12 | A35.SI | SGD | $1.0510 | $1.0480 | $1.0520 | $1.0500 | $1.0520 | 485,679 | |
| 2022-08-11 | A35.SI | SGD | $1.0550 | $1.0510 | $1.0560 | $1.0520 | $1.0600 | 111,251 | |
| 2022-08-10 | A35.SI | SGD | $1.0540 | $1.0510 | $1.0550 | $1.0510 | $1.0600 | 389,994 | |
| 2022-08-08 | A35.SI | SGD | $1.0550 | $1.0540 | $1.0600 | $1.0500 | $1.0550 | 271,493 | |
| 2022-08-05 | A35.SI | SGD | $1.0600 | $1.0590 | $1.0600 | $1.0590 | $1.0600 | 317,212 | |
| 2022-08-04 | A35.SI | SGD | $1.0590 | $1.0590 | $1.0620 | $1.0590 | $1.0610 | 427,943 | |
| 2022-08-03 | A35.SI | SGD | $1.0620 | $1.0600 | $1.0650 | $1.0600 | $1.0630 | 451,591 | |
| 2022-08-02 | A35.SI | SGD | $1.0640 | $1.0600 | $1.0640 | $1.0630 | $1.0640 | 419,368 | |
| 2022-08-01 | A35.SI | SGD | $1.0600 | $1.0550 | $1.0600 | $1.0570 | $1.0630 | 262,309 | |
| 2022-07-29 | A35.SI | SGD | $1.0590 | $1.0530 | $1.0590 | $1.0550 | $1.0740 | 508,441 | |
| 2022-07-28 | A35.SI | SGD | $1.0540 | $1.0520 | $1.0550 | $1.0520 | $1.0740 | 70,860 | |
| 2022-07-27 | A35.SI | SGD | $1.0520 | $1.0490 | $1.0520 | $1.0510 | $1.0740 | 71,671 | |
| 2022-07-26 | A35.SI | SGD | $1.0500 | $1.0480 | $1.0520 | $1.0480 | $1.0800 | 113,142 | |
| 2022-07-25 | A35.SI | SGD | $1.0490 | $1.0480 | $1.0500 | $1.0490 | $1.0500 | 479,386 | |
| 2022-07-22 | A35.SI | SGD | $1.0480 | $1.0440 | $1.0480 | $1.0480 | $1.0500 | 12,117,790 |