STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-04-23 | ES3.SI | SGD | $3.8410 | $3.8400 | $3.8600 | $3.8410 | $3.8550 | 965,109 | |
| 2025-04-22 | ES3.SI | SGD | $3.8150 | $3.7670 | $3.8410 | $3.8150 | $3.8250 | 1,446,737 | |
| 2025-04-21 | ES3.SI | SGD | $3.7770 | $3.7500 | $3.7920 | $3.7750 | $3.7830 | 2,078,273 | |
| 2025-04-17 | ES3.SI | SGD | $3.7360 | $3.6600 | $3.7400 | $3.7360 | $3.7380 | 814,877 | |
| 2025-04-16 | ES3.SI | SGD | $3.6600 | $3.6330 | $3.6770 | $3.6600 | $3.6720 | 2,945,966 | |
| 2025-04-15 | ES3.SI | SGD | $3.6300 | $3.5750 | $3.6450 | $3.6250 | $3.6300 | 1,283,073 | |
| 2025-04-14 | ES3.SI | SGD | $3.5700 | $3.5700 | $3.6160 | $3.5700 | $3.5750 | 1,162,518 | |
| 2025-04-11 | ES3.SI | SGD | $3.5300 | $3.4900 | $3.5540 | $3.5220 | $3.5300 | 1,555,043 | |
| 2025-04-10 | ES3.SI | SGD | $3.5880 | $3.5730 | $3.7300 | $3.5880 | $3.5970 | 5,154,368 | |
| 2025-04-09 | ES3.SI | SGD | $3.4130 | $3.3930 | $3.4750 | $3.4130 | $3.4160 | 4,711,171 | |
| 2025-04-08 | ES3.SI | SGD | $3.5050 | $3.4700 | $3.6000 | $3.5050 | $3.5110 | 3,304,337 | |
| 2025-04-07 | ES3.SI | SGD | $3.5500 | $3.4900 | $3.6500 | $3.5500 | $3.5580 | 5,765,436 | |
| 2025-04-04 | ES3.SI | SGD | $3.8310 | $3.8230 | $3.9190 | $3.8300 | $3.8310 | 2,382,393 | |
| 2025-04-03 | ES3.SI | SGD | $3.9430 | $3.9210 | $3.9610 | $3.9430 | $3.9500 | 811,725 | |
| 2025-04-02 | ES3.SI | SGD | $3.9610 | $3.9350 | $3.9670 | $3.9610 | $3.9700 | 950,476 |