STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | ES3.SI | SGD | $3.8510 | $3.8500 | $3.8780 | $3.8510 | $3.8540 | 189,644 | |
| 2025-01-14 | ES3.SI | SGD | $3.8680 | $3.8550 | $3.8820 | $3.8680 | $3.8700 | 189,245 | |
| 2025-01-13 | ES3.SI | SGD | $3.8550 | $3.8550 | $3.8820 | $3.8550 | $3.8610 | 687,687 | |
| 2025-01-10 | ES3.SI | SGD | $3.8810 | $3.8720 | $3.9240 | $3.8800 | $3.8900 | 1,191,277 | |
| 2025-01-09 | ES3.SI | SGD | $3.9230 | $3.9230 | $3.9700 | $3.9200 | $3.9400 | 545,139 | |
| 2025-01-08 | ES3.SI | SGD | $3.9720 | $3.9120 | $3.9790 | $3.9720 | $3.9750 | 1,760,451 | |
| 2025-01-07 | ES3.SI | SGD | $3.9000 | $3.9000 | $3.9190 | $3.9000 | $3.9070 | 562,456 | |
| 2025-01-06 | ES3.SI | SGD | $3.8910 | $3.8910 | $3.9100 | $3.8910 | $3.9020 | 592,937 | |
| 2025-01-03 | ES3.SI | SGD | $3.8890 | $3.8750 | $3.9050 | $3.8800 | $3.8890 | 286,405 | |
| 2025-01-02 | ES3.SI | SGD | $3.8800 | $3.8600 | $3.8850 | $3.8800 | $3.8850 | 347,621 | |
| 2024-12-31 | ES3.SI | SGD | $3.8500 | $3.8500 | $3.8800 | $3.8500 | $3.8740 | 203,579 | |
| 2024-12-30 | ES3.SI | SGD | $3.8680 | $3.8550 | $3.8750 | $3.8680 | $3.8690 | 328,036 | |
| 2024-12-27 | ES3.SI | SGD | $3.8580 | $3.8500 | $3.8700 | $3.8500 | $3.8580 | 227,158 | |
| 2024-12-26 | ES3.SI | SGD | $3.8520 | $3.8390 | $3.8600 | $3.8520 | $3.8530 | 263,959 | |
| 2024-12-24 | ES3.SI | SGD | $3.8560 | $3.8350 | $3.8600 | $3.8530 | $3.8560 | 63,517 | |
| 2024-12-23 | ES3.SI | SGD | $3.8400 | $3.8020 | $3.8500 | $3.8360 | $3.8400 | 407,400 | |
| 2024-12-20 | ES3.SI | SGD | $3.8130 | $3.8130 | $3.8520 | $3.8130 | $3.8150 | 451,464 | |
| 2024-12-19 | ES3.SI | SGD | $3.8500 | $3.8300 | $3.8640 | $3.8470 | $3.8530 | 358,247 | |
| 2024-12-18 | ES3.SI | SGD | $3.8690 | $3.8650 | $3.8940 | $3.8690 | $3.8720 | 414,700 | |
| 2024-12-17 | ES3.SI | SGD | $3.8900 | $3.8840 | $3.9050 | $3.8870 | $3.8900 | 281,525 | |
| 2024-12-16 | ES3.SI | SGD | $3.9050 | $3.8940 | $3.9050 | $3.9000 | $3.9050 | 177,631 | |
| 2024-12-13 | ES3.SI | SGD | $3.9000 | $3.8880 | $3.9020 | $3.8960 | $3.9000 | 236,252 | |
| 2024-12-12 | ES3.SI | SGD | $3.8880 | $3.8740 | $3.8990 | $3.8880 | $3.8960 | 235,134 | |
| 2024-12-11 | ES3.SI | SGD | $3.8750 | $3.8750 | $3.9000 | $3.8750 | $3.8790 | 135,162 | |
| 2024-12-10 | ES3.SI | SGD | $3.9010 | $3.8760 | $3.9010 | $3.8970 | $3.9010 | 281,560 | |
| 2024-12-09 | ES3.SI | SGD | $3.8800 | $3.8690 | $3.8880 | $3.8800 | $3.8850 | 195,519 | |
| 2024-12-06 | ES3.SI | SGD | $3.8880 | $3.8800 | $3.9000 | $3.8880 | $3.8930 | 1,166,570 | |
| 2024-12-05 | ES3.SI | SGD | $3.9050 | $3.8900 | $3.9250 | $3.9030 | $3.9050 | 454,942 | |
| 2024-12-04 | ES3.SI | SGD | $3.8850 | $3.8740 | $3.8940 | $3.8850 | $3.8870 | 270,507 | |
| 2024-12-03 | ES3.SI | SGD | $3.8740 | $3.8500 | $3.8850 | $3.8750 | $3.8790 | 1,441,454 | |
| 2024-12-02 | ES3.SI | SGD | $3.8350 | $3.8200 | $3.8600 | $3.8310 | $3.8360 | 570,944 | |
| 2024-11-29 | ES3.SI | SGD | $3.8180 | $3.7980 | $3.8330 | $3.8180 | $3.8200 | 131,138 | |
| 2024-11-28 | ES3.SI | SGD | $3.8040 | $3.7950 | $3.8100 | $3.8040 | $3.8100 | 176,396 | |
| 2024-11-27 | ES3.SI | SGD | $3.7900 | $3.7860 | $3.8370 | $3.7900 | $3.8000 | 469,528 | |
| 2024-11-26 | ES3.SI | SGD | $3.7910 | $3.7910 | $3.8450 | $3.7910 | $3.8000 | 365,454 | |
| 2024-11-25 | ES3.SI | SGD | $3.8230 | $3.8230 | $3.8490 | $3.8200 | $3.8230 | 722,850 | |
| 2024-11-22 | ES3.SI | SGD | $3.8250 | $3.8200 | $3.8390 | $3.8250 | $3.8340 | 427,756 | |
| 2024-11-21 | ES3.SI | SGD | $3.8160 | $3.8160 | $3.8350 | $3.8160 | $3.8230 | 463,853 | |
| 2024-11-20 | ES3.SI | SGD | $3.8300 | $3.8300 | $3.8490 | $3.8280 | $3.8300 | 223,458 | |
| 2024-11-19 | ES3.SI | SGD | $3.8300 | $3.8100 | $3.8400 | $3.8300 | $3.8370 | 442,028 | |
| 2024-11-18 | ES3.SI | SGD | $3.8000 | $3.8000 | $3.8250 | $3.8000 | $3.8100 | 464,768 | |
| 2024-11-15 | ES3.SI | SGD | $3.8000 | $3.7940 | $3.8250 | $3.8000 | $3.8160 | 1,114,269 | |
| 2024-11-14 | ES3.SI | SGD | $3.7940 | $3.7740 | $3.8090 | $3.7940 | $3.8100 | 545,887 | |
| 2024-11-13 | ES3.SI | SGD | $3.7860 | $3.7400 | $3.7880 | $3.7860 | $3.7880 | 388,810 | |
| 2024-11-12 | ES3.SI | SGD | $3.7610 | $3.7590 | $3.8040 | $3.7610 | $3.7700 | 798,152 | |
| 2024-11-11 | ES3.SI | SGD | $3.7900 | $3.7650 | $3.8220 | $3.7870 | $3.7980 | 842,160 | |
| 2024-11-08 | ES3.SI | SGD | $3.7820 | $3.7500 | $3.8090 | $3.7820 | $3.7850 | 1,283,887 | |
| 2024-11-07 | ES3.SI | SGD | $3.7400 | $3.6900 | $3.7520 | $3.7400 | $3.7430 | 1,484,595 | |
| 2024-11-06 | ES3.SI | SGD | $3.6690 | $3.6410 | $3.6730 | $3.6690 | $3.6780 | 380,590 | |
| 2024-11-05 | ES3.SI | SGD | $3.6400 | $3.6100 | $3.6420 | $3.6400 | $3.6500 | 200,714 |