STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | ES3.SI | SGD | $4.0910 | $4.0890 | $4.1100 | $4.0910 | $4.0970 | 159,890 | |
| 2025-07-03 | ES3.SI | SGD | $4.0880 | $4.0840 | $4.1000 | $4.0880 | $4.0910 | 248,869 | |
| 2025-07-02 | ES3.SI | SGD | $4.0800 | $4.0790 | $4.1100 | $4.0800 | $4.1000 | 1,277,378 | |
| 2025-07-01 | ES3.SI | SGD | $4.0700 | $4.0550 | $4.0860 | $4.0700 | $4.0800 | 320,080 | |
| 2025-06-30 | ES3.SI | SGD | $4.0400 | $4.0400 | $4.0600 | $4.0400 | $4.0520 | 401,917 | |
| 2025-06-27 | ES3.SI | SGD | $4.0390 | $4.0360 | $4.0530 | $4.0390 | $4.0440 | 238,224 | |
| 2025-06-26 | ES3.SI | SGD | $4.0240 | $4.0010 | $4.0300 | $4.0240 | $4.0330 | 665,271 | |
| 2025-06-25 | ES3.SI | SGD | $4.0140 | $3.9900 | $4.0150 | $4.0100 | $4.0140 | 475,611 | |
| 2025-06-24 | ES3.SI | SGD | $3.9860 | $3.9760 | $3.9950 | $3.9860 | $3.9930 | 531,034 | |
| 2025-06-23 | ES3.SI | SGD | $3.9580 | $3.9350 | $3.9700 | $3.9580 | $3.9640 | 956,153 | |
| 2025-06-20 | ES3.SI | SGD | $3.9850 | $3.9720 | $3.9890 | $3.9760 | $3.9850 | 227,562 | |
| 2025-06-19 | ES3.SI | SGD | $3.9700 | $3.9700 | $4.0020 | $3.9700 | $3.9810 | 548,240 | |
| 2025-06-18 | ES3.SI | SGD | $3.9980 | $3.9910 | $4.0070 | $3.9980 | $4.0010 | 217,198 | |
| 2025-06-17 | ES3.SI | SGD | $4.0060 | $3.9870 | $4.0120 | $4.0060 | $4.0120 | 546,315 | |
| 2025-06-16 | ES3.SI | SGD | $3.9880 | $3.9750 | $4.0010 | $3.9870 | $3.9880 | 479,557 | |
| 2025-06-13 | ES3.SI | SGD | $3.9800 | $3.9800 | $3.9950 | $3.9800 | $3.9960 | 297,583 | |
| 2025-06-12 | ES3.SI | SGD | $3.9970 | $3.9950 | $4.0180 | $3.9970 | $4.0050 | 485,224 | |
| 2025-06-11 | ES3.SI | SGD | $3.9960 | $3.9910 | $4.0160 | $3.9960 | $4.0070 | 287,777 | |
| 2025-06-10 | ES3.SI | SGD | $4.0150 | $4.0020 | $4.0300 | $4.0140 | $4.0150 | 409,716 | |
| 2025-06-09 | ES3.SI | SGD | $4.0230 | $4.0060 | $4.0280 | $4.0230 | $4.0280 | 334,170 | |
| 2025-06-06 | ES3.SI | SGD | $4.0030 | $3.9940 | $4.0140 | $4.0030 | $4.0100 | 447,790 | |
| 2025-06-05 | ES3.SI | SGD | $3.9920 | $3.9780 | $3.9980 | $3.9920 | $3.9970 | 176,974 | |
| 2025-06-04 | ES3.SI | SGD | $3.9800 | $3.9600 | $3.9900 | $3.9800 | $3.9900 | 280,218 | |
| 2025-06-03 | ES3.SI | SGD | $3.9600 | $3.9600 | $3.9860 | $3.9600 | $3.9700 | 233,136 | |
| 2025-06-02 | ES3.SI | SGD | $3.9620 | $3.9550 | $3.9900 | $3.9620 | $3.9780 | 286,944 | |
| 2025-05-30 | ES3.SI | SGD | $3.9850 | $3.9760 | $4.0000 | $3.9850 | $3.9890 | 931,323 | |
| 2025-05-29 | ES3.SI | SGD | $3.9920 | $3.9820 | $4.0120 | $3.9880 | $3.9920 | 1,217,290 | |
| 2025-05-28 | ES3.SI | SGD | $3.9900 | $3.9790 | $3.9990 | $3.9900 | $3.9980 | 378,182 | |
| 2025-05-27 | ES3.SI | SGD | $3.9750 | $3.9540 | $3.9800 | $3.9750 | $3.9800 | 248,916 | |
| 2025-05-26 | ES3.SI | SGD | $3.9520 | $3.9470 | $3.9760 | $3.9520 | $3.9560 | 272,570 | |
| 2025-05-23 | ES3.SI | SGD | $3.9590 | $3.9500 | $3.9760 | $3.9590 | $3.9750 | 493,256 | |
| 2025-05-22 | ES3.SI | SGD | $3.9470 | $3.9380 | $3.9690 | $3.9470 | $3.9540 | 331,912 | |
| 2025-05-21 | ES3.SI | SGD | $3.9520 | $3.9510 | $3.9780 | $3.9520 | $3.9650 | 345,981 | |
| 2025-05-20 | ES3.SI | SGD | $3.9550 | $3.9550 | $3.9800 | $3.9550 | $3.9670 | 323,997 | |
| 2025-05-19 | ES3.SI | SGD | $3.9550 | $3.9550 | $3.9860 | $3.9550 | $3.9610 | 490,849 | |
| 2025-05-16 | ES3.SI | SGD | $3.9710 | $3.9500 | $3.9850 | $3.9710 | $3.9830 | 1,010,644 | |
| 2025-05-15 | ES3.SI | SGD | $3.9400 | $3.9280 | $3.9570 | $3.9400 | $3.9490 | 1,182,740 | |
| 2025-05-14 | ES3.SI | SGD | $3.9250 | $3.9250 | $3.9500 | $3.9250 | $3.9350 | 281,183 | |
| 2025-05-13 | ES3.SI | SGD | $3.9280 | $3.9280 | $3.9800 | $3.9280 | $3.9500 | 969,501 | |
| 2025-05-09 | ES3.SI | SGD | $3.9380 | $3.9130 | $3.9470 | $3.9380 | $3.9450 | 970,830 | |
| 2025-05-08 | ES3.SI | SGD | $3.8900 | $3.8900 | $3.9390 | $3.8900 | $3.9100 | 455,795 | |
| 2025-05-07 | ES3.SI | SGD | $3.9110 | $3.9050 | $3.9250 | $3.9110 | $3.9160 | 417,792 | |
| 2025-05-06 | ES3.SI | SGD | $3.9000 | $3.9000 | $3.9250 | $3.9000 | $3.9100 | 621,150 | |
| 2025-05-05 | ES3.SI | SGD | $3.9000 | $3.8950 | $3.9300 | $3.9000 | $3.9060 | 514,085 | |
| 2025-05-02 | ES3.SI | SGD | $3.8920 | $3.8700 | $3.9080 | $3.8900 | $3.8920 | 1,352,142 | |
| 2025-04-30 | ES3.SI | SGD | $3.8700 | $3.8550 | $3.8740 | $3.8690 | $3.8700 | 535,383 | |
| 2025-04-29 | ES3.SI | SGD | $3.8550 | $3.8500 | $3.8880 | $3.8550 | $3.8610 | 456,847 | |
| 2025-04-28 | ES3.SI | SGD | $3.8530 | $3.8500 | $3.8700 | $3.8530 | $3.8660 | 1,436,341 | |
| 2025-04-25 | ES3.SI | SGD | $3.8600 | $3.8450 | $3.8800 | $3.8590 | $3.8600 | 603,408 | |
| 2025-04-24 | ES3.SI | SGD | $3.8410 | $3.8410 | $3.8700 | $3.8410 | $3.8500 | 730,217 |