ABF SG BOND ETF
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2021-10-26 | A35.SI | SGD | $1.1530 | $1.1500 | $1.1530 | $1.1510 | $1.1530 | 210,960 | |
2021-10-25 | A35.SI | SGD | $1.1520 | $1.1500 | $1.1530 | $1.1510 | $1.1520 | 220,310 | |
2021-10-22 | A35.SI | SGD | $1.1510 | $1.1490 | $1.1510 | $1.1500 | $1.1510 | 148,140 | |
2021-10-21 | A35.SI | SGD | $1.1520 | $1.1500 | $1.1520 | $1.1500 | $1.1520 | 412,000 | |
2021-10-20 | A35.SI | SGD | $1.1500 | $1.1480 | $1.1530 | $1.1500 | $1.1510 | 551,850 | |
2021-10-19 | A35.SI | SGD | $1.1540 | $1.1540 | $1.1570 | $1.1530 | $1.1550 | 640,690 | |
2021-10-18 | A35.SI | SGD | $1.1550 | $1.1540 | $1.1610 | $1.1540 | $1.1550 | 486,180 | |
2021-10-15 | A35.SI | SGD | $1.1590 | $1.1570 | $1.1610 | $1.1560 | $1.1620 | 1,255,090 | |
2021-10-14 | A35.SI | SGD | $1.1590 | $1.1570 | $1.1600 | $1.1590 | $1.1700 | 1,201,540 | |
2021-10-13 | A35.SI | SGD | $1.1580 | $1.1530 | $1.1590 | $1.1560 | $1.1580 | 1,535,360 | |
2021-10-12 | A35.SI | SGD | $1.1560 | $1.1530 | $1.1560 | $1.1540 | $1.1560 | 1,231,130 | |
2021-10-11 | A35.SI | SGD | $1.1540 | $1.1530 | $1.1580 | $1.1530 | $1.1560 | 1,255,700 | |
2021-10-08 | A35.SI | SGD | $1.1590 | $1.1580 | $1.1630 | $1.1560 | $1.1590 | 943,100 | |
2021-10-07 | A35.SI | SGD | $1.1650 | $1.1630 | $1.1660 | $1.1620 | $1.1660 | 900,960 | |
2021-10-06 | A35.SI | SGD | $1.1640 | $1.1640 | $1.1690 | $1.1640 | $1.1660 | 1,456,320 | |
2021-10-05 | A35.SI | SGD | $1.1680 | $1.1680 | $1.1690 | $1.1670 | $1.1690 | 652,010 | |
2021-10-04 | A35.SI | SGD | $1.1670 | $1.1670 | $1.1690 | $1.1660 | $1.1690 | 242,540 | |
2021-10-01 | A35.SI | SGD | $1.1670 | $1.1670 | $1.1690 | $1.1660 | $1.1690 | 897,970 | |
2021-09-30 | A35.SI | SGD | $1.1690 | $1.1670 | $1.1710 | $1.1660 | $1.1690 | 571,210 | |
2021-09-29 | A35.SI | SGD | $1.1720 | $1.1680 | $1.1720 | $1.1690 | $1.1740 | 569,590 | |
2021-09-28 | A35.SI | SGD | $1.1680 | $1.1680 | $1.1750 | $1.1680 | $1.1720 | 295,150 | |
2021-09-27 | A35.SI | SGD | $1.1750 | $1.1740 | $1.1770 | $1.1740 | $1.1750 | 517,510 | |
2021-09-24 | A35.SI | SGD | $1.1750 | $1.1750 | $1.1800 | $1.1750 | $1.1800 | 285,040 | |
2021-09-23 | A35.SI | SGD | $1.1800 | $1.1780 | $1.1800 | $1.1780 | $1.1800 | 187,610 | |
2021-09-22 | A35.SI | SGD | $1.1800 | $1.1780 | $1.1810 | $1.1780 | $1.1800 | 898,680 | |
2021-09-21 | A35.SI | SGD | $1.1800 | $1.1790 | $1.1800 | $1.1790 | $1.1800 | 164,660 | |
2021-09-20 | A35.SI | SGD | $1.1790 | $1.1780 | $1.1810 | $1.1780 | $1.1800 | 210,780 | |
2021-09-17 | A35.SI | SGD | $1.1800 | $1.1780 | $1.1810 | $1.1790 | $1.1820 | 99,990 | |
2021-09-16 | A35.SI | SGD | $1.1810 | $1.1790 | $1.1820 | $1.1790 | $1.1810 | 215,630 | |
2021-09-15 | A35.SI | SGD | $1.1820 | $1.1800 | $1.1820 | $1.1800 | $1.1820 | 271,960 | |
2021-09-14 | A35.SI | SGD | $1.1810 | $1.1790 | $1.1820 | $1.1790 | $1.1810 | 654,250 | |
2021-09-13 | A35.SI | SGD | $1.1820 | $1.1800 | $1.1820 | $1.1810 | $1.1820 | 536,880 | |
2021-09-10 | A35.SI | SGD | $1.1820 | $1.1800 | $1.1820 | $1.1810 | $1.1830 | 477,110 | |
2021-09-09 | A35.SI | SGD | $1.1820 | $1.1790 | $1.1820 | $1.1800 | $1.1820 | 241,560 | |
2021-09-08 | A35.SI | SGD | $1.1810 | $1.1780 | $1.1810 | $1.1790 | $1.1810 | 236,090 | |
2021-09-07 | A35.SI | SGD | $1.1800 | $1.1780 | $1.1820 | $1.1800 | $1.1810 | 321,480 | |
2021-09-06 | A35.SI | SGD | $1.1790 | $1.1790 | $1.1830 | $1.1790 | $1.1820 | 147,540 | |
2021-09-03 | A35.SI | SGD | $1.1830 | $1.1810 | $1.1830 | $1.1810 | $1.1830 | 171,080 | |
2021-09-02 | A35.SI | SGD | $1.1820 | $1.1800 | $1.1820 | $1.1810 | $1.1820 | 143,840 | |
2021-09-01 | A35.SI | SGD | $1.1820 | $1.1790 | $1.1830 | $1.1800 | $1.1830 | 273,490 | |
2021-08-31 | A35.SI | SGD | $1.1830 | $1.1790 | $1.1830 | $1.1810 | $1.1830 | 236,190 | |
2021-08-30 | A35.SI | SGD | $1.1810 | $1.1790 | $1.1810 | $1.1780 | $1.1810 | 185,890 | |
2021-08-27 | A35.SI | SGD | $1.1800 | $1.1780 | $1.1800 | $1.1780 | $1.1800 | 271,460 | |
2021-08-26 | A35.SI | SGD | $1.1800 | $1.1780 | $1.1820 | $1.1790 | $1.1810 | 194,770 | |
2021-08-25 | A35.SI | SGD | $1.1820 | $1.1800 | $1.1820 | $1.1800 | $1.1820 | 156,780 | |
2021-08-24 | A35.SI | SGD | $1.1800 | $1.1800 | $1.1820 | $1.1800 | $1.1810 | 163,090 | |
2021-08-23 | A35.SI | SGD | $1.1820 | $1.1800 | $1.1830 | $1.1800 | $1.1820 | 316,860 | |
2021-08-20 | A35.SI | SGD | $1.1830 | $1.1800 | $1.1830 | $1.1820 | $1.1830 | 200,030 | |
2021-08-19 | A35.SI | SGD | $1.1830 | $1.1810 | $1.1830 | $1.1810 | $1.1830 | 87,270 | |
2021-08-18 | A35.SI | SGD | $1.1830 | $1.1810 | $1.1850 | $1.1820 | $1.1830 | 277,150 |