STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | ES3.SI | SGD | $4.3770 | $4.3750 | $4.3960 | $4.3770 | $4.3810 | 866,776 | |
| 2025-09-16 | ES3.SI | SGD | $4.3900 | $4.3870 | $4.4200 | $4.3880 | $4.3900 | 1,213,399 | |
| 2025-09-15 | ES3.SI | SGD | $4.4010 | $4.4000 | $4.4260 | $4.4010 | $4.4100 | 841,967 | |
| 2025-09-12 | ES3.SI | SGD | $4.4060 | $4.4060 | $4.4330 | $4.4060 | $4.4090 | 1,329,573 | |
| 2025-09-11 | ES3.SI | SGD | $4.4000 | $4.4000 | $4.4320 | $4.4000 | $0.0000 | 1,021,198 | |
| 2025-09-10 | ES3.SI | SGD | $4.4080 | $4.3630 | $4.4250 | $4.4080 | $4.4250 | 920,318 | |
| 2025-09-09 | ES3.SI | SGD | $4.3600 | $4.3500 | $4.3840 | $4.3600 | $4.3630 | 1,189,451 | |
| 2025-09-08 | ES3.SI | SGD | $4.3800 | $4.3600 | $4.3970 | $4.3750 | $4.3800 | 1,073,454 | |
| 2025-09-05 | ES3.SI | SGD | $4.3800 | $4.3650 | $4.3850 | $4.3780 | $4.3800 | 908,302 | |
| 2025-09-04 | ES3.SI | SGD | $4.3600 | $4.3510 | $4.3690 | $4.3600 | $4.3680 | 435,001 | |
| 2025-09-03 | ES3.SI | SGD | $4.3510 | $4.3400 | $4.3590 | $4.3510 | $4.3600 | 1,052,649 | |
| 2025-09-02 | ES3.SI | SGD | $4.3430 | $4.3300 | $4.3560 | $4.3430 | $4.3520 | 1,128,451 | |
| 2025-09-01 | ES3.SI | SGD | $4.3390 | $4.3100 | $4.3390 | $4.3390 | $4.3400 | 638,091 | |
| 2025-08-29 | ES3.SI | SGD | $4.3250 | $4.3100 | $4.3370 | $4.3250 | $4.3360 | 565,996 | |
| 2025-08-28 | ES3.SI | SGD | $4.3000 | $4.3000 | $4.3180 | $4.3000 | $4.3100 | 330,441 | |
| 2025-08-27 | ES3.SI | SGD | $4.3000 | $4.2880 | $4.3170 | $4.3000 | $4.3010 | 810,003 | |
| 2025-08-26 | ES3.SI | SGD | $4.3000 | $4.2990 | $4.3180 | $4.3000 | $4.3040 | 1,488,883 | |
| 2025-08-25 | ES3.SI | SGD | $4.3190 | $4.3120 | $4.3390 | $4.3120 | $4.3190 | 905,141 | |
| 2025-08-22 | ES3.SI | SGD | $4.3020 | $4.2890 | $4.3100 | $4.3020 | $4.3100 | 403,860 | |
| 2025-08-21 | ES3.SI | SGD | $4.2750 | $4.2700 | $4.2940 | $4.2750 | $4.2900 | 243,162 | |
| 2025-08-20 | ES3.SI | SGD | $4.2600 | $4.2600 | $4.2980 | $4.2600 | $4.2910 | 536,138 | |
| 2025-08-19 | ES3.SI | SGD | $4.2660 | $4.2380 | $4.2700 | $4.2660 | $4.2750 | 848,731 | |
| 2025-08-18 | ES3.SI | SGD | $4.2440 | $4.2300 | $4.2880 | $4.2400 | $4.2440 | 1,530,595 | |
| 2025-08-15 | ES3.SI | SGD | $4.2650 | $4.2500 | $4.3040 | $4.2650 | $4.2690 | 2,956,362 | |
| 2025-08-14 | ES3.SI | SGD | $4.3000 | $4.2950 | $4.3260 | $4.3000 | $4.3050 | 776,826 | |
| 2025-08-13 | ES3.SI | SGD | XD | $4.3030 | $4.2790 | $4.3160 | $4.3030 | $4.3100 | 663,038 |
| 2025-08-12 | ES3.SI | SGD | XD | $4.2550 | $4.2530 | $4.2940 | $4.2550 | $4.2610 | 1,189,715 |
| 2025-08-11 | ES3.SI | SGD | CD | $4.3370 | $4.3350 | $4.3630 | $4.3370 | $4.3410 | 1,308,586 |
| 2025-08-08 | ES3.SI | SGD | CD | $4.3520 | $4.3400 | $4.3650 | $4.3520 | $4.3610 | 472,675 |
| 2025-08-07 | ES3.SI | SGD | CD | $4.3550 | $4.3130 | $4.3680 | $4.3550 | $4.3650 | 963,245 |
| 2025-08-06 | ES3.SI | SGD | CD | $4.3110 | $4.2930 | $4.3200 | $4.3110 | $4.3150 | 266,553 |
| 2025-08-05 | ES3.SI | SGD | $4.2910 | $4.2900 | $4.3200 | $4.2910 | $4.3000 | 2,581,142 | |
| 2025-08-04 | ES3.SI | SGD | $4.2820 | $4.2400 | $4.2990 | $4.2820 | $4.2870 | 744,654 | |
| 2025-08-01 | ES3.SI | SGD | $4.2450 | $4.2450 | $4.2890 | $4.2440 | $4.2450 | 836,409 | |
| 2025-07-31 | ES3.SI | SGD | $4.2600 | $4.2600 | $4.3000 | $4.2600 | $4.2740 | 450,881 | |
| 2025-07-30 | ES3.SI | SGD | $4.2850 | $4.2800 | $4.3300 | $4.2850 | $4.3000 | 1,149,046 | |
| 2025-07-29 | ES3.SI | SGD | $4.3110 | $4.3020 | $4.3460 | $4.3110 | $4.3260 | 1,061,097 | |
| 2025-07-28 | ES3.SI | SGD | $4.3390 | $4.3300 | $4.3670 | $4.3390 | $4.3410 | 680,138 | |
| 2025-07-25 | ES3.SI | SGD | $4.3260 | $4.3250 | $4.3700 | $4.3260 | $4.3430 | 2,718,479 | |
| 2025-07-24 | ES3.SI | SGD | $4.3700 | $4.3120 | $4.3800 | $4.3600 | $4.3700 | 817,140 | |
| 2025-07-23 | ES3.SI | SGD | $4.3040 | $4.2810 | $4.3190 | $4.3040 | $4.3100 | 485,104 | |
| 2025-07-22 | ES3.SI | SGD | $4.2800 | $4.2800 | $4.3000 | $4.2800 | $4.2850 | 485,451 | |
| 2025-07-21 | ES3.SI | SGD | $4.2910 | $4.2770 | $4.3160 | $4.2910 | $4.3000 | 1,215,064 | |
| 2025-07-18 | ES3.SI | SGD | $4.2760 | $4.2600 | $4.2800 | $4.2760 | $4.2800 | 725,955 | |
| 2025-07-17 | ES3.SI | SGD | $4.2470 | $4.2200 | $4.2530 | $4.2470 | $4.2520 | 453,609 | |
| 2025-07-16 | ES3.SI | SGD | $4.2100 | $4.2050 | $4.2230 | $4.2100 | $4.2240 | 721,876 | |
| 2025-07-15 | ES3.SI | SGD | $4.2050 | $4.1960 | $4.2150 | $4.2050 | $4.2150 | 787,224 | |
| 2025-07-14 | ES3.SI | SGD | $4.1920 | $4.1600 | $4.1980 | $4.1920 | $4.1960 | 663,540 | |
| 2025-07-11 | ES3.SI | SGD | $4.1730 | $4.1530 | $4.1880 | $4.1730 | $4.1760 | 976,827 | |
| 2025-07-10 | ES3.SI | SGD | $4.1610 | $4.1500 | $4.1690 | $4.1610 | $4.1620 | 316,908 |