STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-12 | ES3.SI | SGD | $3.2470 | $3.2400 | $3.2600 | $3.2470 | $3.2590 | 240,493 | |
| 2023-07-11 | ES3.SI | SGD | $3.2340 | $3.2270 | $3.2400 | $3.2330 | $3.2340 | 316,681 | |
| 2023-07-10 | ES3.SI | SGD | $3.2160 | $3.2150 | $3.2310 | $3.2240 | $3.2350 | 323,340 | |
| 2023-07-07 | ES3.SI | SGD | $3.2090 | $3.2040 | $3.2440 | $3.2090 | $3.2120 | 574,062 | |
| 2023-07-06 | ES3.SI | SGD | $3.2260 | $3.2240 | $3.2580 | $3.2260 | $3.2350 | 778,381 | |
| 2023-07-05 | ES3.SI | SGD | $3.2580 | $3.2570 | $3.2900 | $3.2580 | $3.2660 | 208,137 | |
| 2023-07-04 | ES3.SI | SGD | $3.2730 | $3.2670 | $3.2810 | $3.2730 | $3.2780 | 346,731 | |
| 2023-07-03 | ES3.SI | SGD | $3.2900 | $3.2760 | $3.2970 | $3.2830 | $3.2900 | 438,780 | |
| 2023-06-30 | ES3.SI | SGD | $3.2840 | $3.2760 | $3.3000 | $3.2820 | $3.2840 | 388,193 | |
| 2023-06-28 | ES3.SI | SGD | $3.2860 | $3.2760 | $3.2960 | $3.2800 | $3.2880 | 557,707 | |
| 2023-06-27 | ES3.SI | SGD | $3.2790 | $3.2620 | $3.2870 | $3.2790 | $3.2870 | 59,651 | |
| 2023-06-26 | ES3.SI | SGD | $3.2620 | $3.2620 | $3.2900 | $3.2620 | $3.2690 | 387,516 | |
| 2023-06-23 | ES3.SI | SGD | $3.2620 | $3.2610 | $3.3000 | $3.2620 | $3.2900 | 302,394 | |
| 2023-06-22 | ES3.SI | SGD | $3.2890 | $3.2810 | $3.2950 | $3.2890 | $3.2970 | 211,997 | |
| 2023-06-21 | ES3.SI | SGD | $3.2930 | $3.2820 | $3.3040 | $3.2930 | $3.3000 | 222,367 | |
| 2023-06-20 | ES3.SI | SGD | $3.2960 | $3.2910 | $3.3130 | $3.2920 | $3.2960 | 588,316 | |
| 2023-06-19 | ES3.SI | SGD | $3.3130 | $3.3090 | $3.3300 | $3.3130 | $3.3150 | 392,818 | |
| 2023-06-16 | ES3.SI | SGD | $3.3300 | $3.3150 | $3.3500 | $3.3300 | $3.3350 | 354,149 | |
| 2023-06-15 | ES3.SI | SGD | $3.3200 | $3.2890 | $3.3200 | $3.3150 | $3.3200 | 844,147 | |
| 2023-06-14 | ES3.SI | SGD | $3.2990 | $3.2600 | $3.2990 | $3.2950 | $3.3000 | 622,300 | |
| 2023-06-13 | ES3.SI | SGD | $3.2710 | $3.2520 | $3.2720 | $3.2600 | $3.2710 | 176,695 | |
| 2023-06-12 | ES3.SI | SGD | $3.2690 | $3.2530 | $3.2790 | $3.2660 | $3.2750 | 284,799 | |
| 2023-06-09 | ES3.SI | SGD | $3.2520 | $3.2480 | $3.2690 | $3.2530 | $3.2570 | 499,452 | |
| 2023-06-08 | ES3.SI | SGD | $3.2690 | $3.2450 | $3.2690 | $3.2530 | $3.2700 | 620,825 | |
| 2023-06-07 | ES3.SI | SGD | $3.2510 | $3.2500 | $3.2700 | $3.2500 | $3.2530 | 267,011 | |
| 2023-06-06 | ES3.SI | SGD | $3.2510 | $3.2450 | $3.2670 | $3.2500 | $3.2600 | 1,155,926 | |
| 2023-06-05 | ES3.SI | SGD | $3.2590 | $3.2480 | $3.2940 | $3.2510 | $3.2640 | 2,012,712 | |
| 2023-06-01 | ES3.SI | SGD | $3.2350 | $3.2320 | $3.2490 | $3.2330 | $3.2380 | 158,042 | |
| 2023-05-31 | ES3.SI | SGD | $3.2340 | $3.2250 | $3.2670 | $3.2320 | $3.2340 | 909,412 | |
| 2023-05-30 | ES3.SI | SGD | $3.2670 | $3.2630 | $3.2850 | $3.2630 | $3.2680 | 423,363 | |
| 2023-05-29 | ES3.SI | SGD | $3.2700 | $3.2650 | $3.3010 | $3.2660 | $3.2730 | 581,224 | |
| 2023-05-26 | ES3.SI | SGD | $3.2750 | $3.2700 | $3.2840 | $3.2750 | $3.2810 | 194,225 | |
| 2023-05-25 | ES3.SI | SGD | $3.2790 | $3.2660 | $3.3010 | $3.2750 | $3.3000 | 425,005 | |
| 2023-05-24 | ES3.SI | SGD | $3.2780 | $3.2750 | $3.3000 | $3.2780 | $3.2850 | 246,991 | |
| 2023-05-23 | ES3.SI | SGD | $3.2900 | $3.2810 | $3.3010 | $3.2870 | $3.2900 | 254,595 | |
| 2023-05-22 | ES3.SI | SGD | $3.2720 | $3.2530 | $3.2840 | $3.2720 | $3.2900 | 569,336 | |
| 2023-05-19 | ES3.SI | SGD | $3.2670 | $3.2550 | $3.2750 | $3.2670 | $3.2700 | 82,414 | |
| 2023-05-18 | ES3.SI | SGD | $3.2550 | $3.2500 | $3.2670 | $3.2550 | $3.2650 | 415,123 | |
| 2023-05-17 | ES3.SI | SGD | $3.2450 | $3.2350 | $3.2900 | $3.2360 | $3.2450 | 1,934,181 | |
| 2023-05-16 | ES3.SI | SGD | $3.2760 | $3.2730 | $3.2990 | $3.2760 | $3.2990 | 286,679 | |
| 2023-05-15 | ES3.SI | SGD | $3.2830 | $3.2670 | $3.2900 | $3.2820 | $3.2900 | 393,859 | |
| 2023-05-12 | ES3.SI | SGD | $3.2770 | $3.2680 | $3.2900 | $3.2760 | $0.0000 | 2,100,577 | |
| 2023-05-11 | ES3.SI | SGD | $3.2870 | $3.2870 | $3.3120 | $3.2860 | $3.2940 | 829,370 | |
| 2023-05-10 | ES3.SI | SGD | $3.3060 | $3.3010 | $3.3220 | $3.3050 | $3.3090 | 292,128 | |
| 2023-05-09 | ES3.SI | SGD | $3.3110 | $3.3050 | $3.3220 | $3.3010 | $3.3110 | 191,966 | |
| 2023-05-08 | ES3.SI | SGD | $3.3150 | $3.3150 | $3.3300 | $3.3150 | $3.3180 | 199,109 | |
| 2023-05-05 | ES3.SI | SGD | $3.3080 | $3.3000 | $3.3110 | $3.3010 | $3.3100 | 114,739 | |
| 2023-05-04 | ES3.SI | SGD | $3.3020 | $3.2880 | $3.3030 | $3.3000 | $3.3200 | 712,107 | |
| 2023-05-03 | ES3.SI | SGD | $3.2950 | $3.2760 | $3.3090 | $3.2930 | $3.3000 | 770,989 | |
| 2023-05-02 | ES3.SI | SGD | $3.3170 | $3.3100 | $3.3440 | $3.3100 | $3.3170 | 522,334 |