STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-08 | ES3.SI | SGD | $3.2300 | $3.2200 | $3.2490 | $3.2260 | $3.2340 | 549,642 | |
| 2023-03-07 | ES3.SI | SGD | $3.2480 | $3.2400 | $3.2780 | $3.2480 | $3.2520 | 303,423 | |
| 2023-03-06 | ES3.SI | SGD | $3.2490 | $3.2280 | $3.2780 | $3.2470 | $3.2520 | 556,228 | |
| 2023-03-03 | ES3.SI | SGD | $3.2350 | $3.2350 | $3.2700 | $3.2350 | $3.2440 | 162,772 | |
| 2023-03-02 | ES3.SI | SGD | $3.2330 | $3.2300 | $3.2800 | $3.2300 | $3.2330 | 632,883 | |
| 2023-03-01 | ES3.SI | SGD | $3.2640 | $3.2620 | $3.2790 | $3.2640 | $3.2700 | 375,410 | |
| 2023-02-28 | ES3.SI | SGD | $3.2660 | $3.2650 | $3.2900 | $3.2650 | $3.2810 | 310,787 | |
| 2023-02-27 | ES3.SI | SGD | $3.2670 | $3.2640 | $3.2890 | $3.2670 | $3.2750 | 520,088 | |
| 2023-02-24 | ES3.SI | SGD | $3.2910 | $3.2710 | $3.2960 | $3.2810 | $3.3000 | 166,286 | |
| 2023-02-23 | ES3.SI | SGD | $3.2910 | $3.2690 | $3.3190 | $3.2720 | $3.3000 | 648,723 | |
| 2023-02-22 | ES3.SI | SGD | $3.2960 | $3.2920 | $3.3190 | $3.2950 | $3.3060 | 230,662 | |
| 2023-02-21 | ES3.SI | SGD | $3.3050 | $3.3030 | $3.3160 | $3.3040 | $3.3090 | 109,559 | |
| 2023-02-20 | ES3.SI | SGD | $3.3130 | $3.3100 | $3.3290 | $3.3090 | $3.3160 | 366,092 | |
| 2023-02-17 | ES3.SI | SGD | $3.3180 | $3.3090 | $3.3330 | $3.3150 | $3.3300 | 188,044 | |
| 2023-02-16 | ES3.SI | SGD | $3.3130 | $3.2900 | $3.3250 | $3.3130 | $3.3210 | 155,771 | |
| 2023-02-15 | ES3.SI | SGD | $3.2870 | $3.2740 | $3.3200 | $3.2870 | $3.3100 | 505,215 | |
| 2023-02-14 | ES3.SI | SGD | $3.3250 | $3.3170 | $3.3500 | $3.3200 | $3.3250 | 247,991 | |
| 2023-02-13 | ES3.SI | SGD | XD | $3.3300 | $3.3250 | $3.3780 | $3.3300 | $3.3500 | 487,657 |
| 2023-02-10 | ES3.SI | SGD | XD | $3.3640 | $3.3210 | $3.3990 | $3.3580 | $3.3640 | 855,477 |
| 2023-02-09 | ES3.SI | SGD | CD | $3.4220 | $3.4190 | $3.4440 | $3.4220 | $3.4290 | 303,015 |
| 2023-02-08 | ES3.SI | SGD | CD | $3.4460 | $3.4350 | $3.4470 | $3.4420 | $3.4460 | 606,784 |
| 2023-02-07 | ES3.SI | SGD | CD | $3.4330 | $3.4300 | $3.4500 | $3.4340 | $3.4400 | 940,763 |
| 2023-02-06 | ES3.SI | SGD | CD | $3.4360 | $3.4320 | $3.4490 | $3.4350 | $3.4390 | 521,557 |
| 2023-02-03 | ES3.SI | SGD | $3.4300 | $3.4110 | $3.4380 | $3.4300 | $3.4370 | 395,086 | |
| 2023-02-02 | ES3.SI | SGD | $3.4200 | $3.4100 | $3.4350 | $3.4100 | $3.4250 | 399,348 | |
| 2023-02-01 | ES3.SI | SGD | $3.4260 | $3.4100 | $3.4440 | $3.4220 | $3.4300 | 176,982 | |
| 2023-01-31 | ES3.SI | SGD | $3.4070 | $3.4060 | $3.4400 | $3.4060 | $3.4120 | 451,490 | |
| 2023-01-30 | ES3.SI | SGD | $3.4170 | $3.4170 | $3.4540 | $3.4170 | $3.4290 | 535,841 | |
| 2023-01-27 | ES3.SI | SGD | $3.4450 | $3.4380 | $3.4450 | $3.4410 | $3.4450 | 852,592 | |
| 2023-01-26 | ES3.SI | SGD | $3.4400 | $3.4100 | $3.4400 | $3.4370 | $3.4400 | 1,771,309 | |
| 2023-01-25 | ES3.SI | SGD | $3.3970 | $3.3560 | $3.4060 | $3.3960 | $3.4000 | 2,207,220 | |
| 2023-01-20 | ES3.SI | SGD | $3.3400 | $3.3200 | $3.3560 | $3.3400 | $3.3500 | 433,061 | |
| 2023-01-19 | ES3.SI | SGD | $3.3200 | $3.3200 | $3.3500 | $3.3200 | $3.3360 | 717,412 | |
| 2023-01-18 | ES3.SI | SGD | $3.3390 | $3.3360 | $3.3500 | $3.3370 | $3.3400 | 450,873 | |
| 2023-01-17 | ES3.SI | SGD | $3.3220 | $3.3220 | $3.3480 | $3.3220 | $3.3330 | 121,959 | |
| 2023-01-16 | ES3.SI | SGD | $3.3360 | $3.3300 | $3.3630 | $3.3320 | $3.3400 | 483,025 | |
| 2023-01-13 | ES3.SI | SGD | $3.3440 | $3.3300 | $3.3450 | $3.3400 | $3.3430 | 235,931 | |
| 2023-01-12 | ES3.SI | SGD | $3.3110 | $3.3070 | $3.3500 | $3.3110 | $3.3300 | 611,213 | |
| 2023-01-11 | ES3.SI | SGD | $3.3200 | $3.3160 | $3.3400 | $3.3200 | $3.3300 | 398,103 | |
| 2023-01-10 | ES3.SI | SGD | $3.3150 | $3.3150 | $3.3600 | $3.3150 | $3.3220 | 413,573 | |
| 2023-01-09 | ES3.SI | SGD | $3.3600 | $3.3480 | $3.3910 | $3.3480 | $3.3600 | 657,659 | |
| 2023-01-06 | ES3.SI | SGD | $3.3260 | $3.3240 | $3.3400 | $3.3250 | $3.3340 | 663,743 | |
| 2023-01-05 | ES3.SI | SGD | $3.3370 | $3.3150 | $3.3500 | $3.3360 | $3.3420 | 934,541 | |
| 2023-01-04 | ES3.SI | SGD | $3.2990 | $3.2930 | $3.3090 | $3.2970 | $3.2990 | 191,620 | |
| 2023-01-03 | ES3.SI | SGD | $3.2970 | $3.2700 | $3.3080 | $3.2970 | $3.3100 | 1,447,499 | |
| 2022-12-30 | ES3.SI | SGD | $3.3100 | $3.3010 | $3.3140 | $3.3060 | $3.3100 | 291,770 | |
| 2022-12-29 | ES3.SI | SGD | $3.3100 | $3.2900 | $3.3150 | $3.3000 | $3.3100 | 729,489 | |
| 2022-12-28 | ES3.SI | SGD | $3.3150 | $3.3110 | $3.3240 | $3.3150 | $3.3230 | 410,949 | |
| 2022-12-27 | ES3.SI | SGD | $3.3250 | $3.3200 | $3.3300 | $3.3220 | $3.3250 | 241,895 | |
| 2022-12-23 | ES3.SI | SGD | $3.3060 | $3.3040 | $3.3160 | $3.3050 | $3.3150 | 282,295 |