STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-22 | ES3.SI | SGD | $3.3260 | $3.3100 | $3.3300 | $3.3260 | $3.3330 | 1,013,330 | |
| 2022-12-21 | ES3.SI | SGD | $3.3110 | $3.3000 | $3.3150 | $3.3110 | $3.3150 | 2,872,720 | |
| 2022-12-20 | ES3.SI | SGD | $3.3090 | $3.2940 | $3.3140 | $3.3010 | $3.3090 | 552,316 | |
| 2022-12-19 | ES3.SI | SGD | $3.3100 | $3.2900 | $3.3270 | $3.3100 | $3.3140 | 757,928 | |
| 2022-12-16 | ES3.SI | SGD | $3.3030 | $3.2910 | $3.3220 | $3.2900 | $3.3030 | 519,744 | |
| 2022-12-15 | ES3.SI | SGD | $3.3330 | $3.3130 | $3.3340 | $3.3180 | $3.3330 | 282,254 | |
| 2022-12-14 | ES3.SI | SGD | $3.3380 | $3.3250 | $3.3450 | $3.3250 | $3.3380 | 650,982 | |
| 2022-12-13 | ES3.SI | SGD | $3.3250 | $3.3020 | $3.3310 | $3.3250 | $3.3260 | 972,760 | |
| 2022-12-12 | ES3.SI | SGD | $3.2940 | $3.2930 | $3.3070 | $3.2920 | $3.2960 | 292,159 | |
| 2022-12-09 | ES3.SI | SGD | $3.3000 | $3.2920 | $3.3000 | $3.2950 | $3.3000 | 352,451 | |
| 2022-12-08 | ES3.SI | SGD | $3.2950 | $3.2830 | $3.2960 | $3.2900 | $3.2950 | 225,168 | |
| 2022-12-07 | ES3.SI | SGD | $3.2960 | $3.2790 | $3.3000 | $3.2890 | $3.2980 | 1,749,030 | |
| 2022-12-06 | ES3.SI | SGD | $3.2980 | $3.2980 | $3.3250 | $3.2980 | $3.3060 | 299,484 | |
| 2022-12-05 | ES3.SI | SGD | $3.3270 | $3.3120 | $3.3360 | $3.3150 | $3.3270 | 658,481 | |
| 2022-12-02 | ES3.SI | SGD | $3.3100 | $3.3100 | $3.3450 | $3.3100 | $3.3150 | 324,427 | |
| 2022-12-01 | ES3.SI | SGD | $3.3450 | $3.3380 | $3.3630 | $3.3400 | $3.3480 | 617,907 | |
| 2022-11-30 | ES3.SI | SGD | $3.3300 | $3.3210 | $3.3390 | $3.3250 | $3.3310 | 325,945 | |
| 2022-11-29 | ES3.SI | SGD | $3.3300 | $3.2960 | $3.3300 | $3.3220 | $3.3320 | 710,339 | |
| 2022-11-28 | ES3.SI | SGD | $3.2960 | $3.2750 | $3.2990 | $3.2930 | $3.2990 | 568,754 | |
| 2022-11-25 | ES3.SI | SGD | $3.2880 | $3.2850 | $3.3100 | $3.2880 | $3.2970 | 109,859 | |
| 2022-11-24 | ES3.SI | SGD | $3.3100 | $3.3030 | $3.3250 | $3.3030 | $3.3130 | 208,516 | |
| 2022-11-23 | ES3.SI | SGD | $3.3050 | $3.3050 | $3.3330 | $3.3050 | $3.3090 | 202,041 | |
| 2022-11-22 | ES3.SI | SGD | $3.3130 | $3.3020 | $3.3270 | $3.3100 | $3.3180 | 702,407 | |
| 2022-11-21 | ES3.SI | SGD | $3.2950 | $3.2900 | $3.3330 | $3.2930 | $3.2990 | 614,134 | |
| 2022-11-18 | ES3.SI | SGD | $3.3200 | $3.3180 | $3.3550 | $3.3150 | $3.3250 | 1,041,219 | |
| 2022-11-17 | ES3.SI | SGD | $3.3310 | $3.3110 | $3.3420 | $3.3260 | $3.3310 | 738,250 | |
| 2022-11-16 | ES3.SI | SGD | $3.3220 | $3.3100 | $3.3300 | $3.3200 | $3.3230 | 539,700 | |
| 2022-11-15 | ES3.SI | SGD | $3.3200 | $3.3010 | $3.3290 | $3.3150 | $3.3200 | 1,107,896 | |
| 2022-11-14 | ES3.SI | SGD | $3.3080 | $3.2800 | $3.3240 | $3.3030 | $3.3050 | 1,759,712 | |
| 2022-11-11 | ES3.SI | SGD | $3.2800 | $3.2510 | $3.2800 | $3.2750 | $3.2800 | 1,689,974 | |
| 2022-11-10 | ES3.SI | SGD | $3.2100 | $3.1980 | $3.2180 | $3.2100 | $3.2140 | 518,942 | |
| 2022-11-09 | ES3.SI | SGD | $3.2040 | $3.1900 | $3.2100 | $3.2000 | $3.2100 | 677,251 | |
| 2022-11-08 | ES3.SI | SGD | $3.1910 | $3.1800 | $3.1930 | $3.1900 | $3.1910 | 1,199,155 | |
| 2022-11-07 | ES3.SI | SGD | $3.1770 | $3.1680 | $3.1890 | $3.1760 | $3.1780 | 601,497 | |
| 2022-11-04 | ES3.SI | SGD | $3.1740 | $3.1350 | $3.1740 | $3.1740 | $3.1750 | 479,050 | |
| 2022-11-03 | ES3.SI | SGD | $3.1310 | $3.1310 | $3.1610 | $3.1300 | $3.1400 | 407,055 | |
| 2022-11-02 | ES3.SI | SGD | $3.1770 | $3.1570 | $3.1800 | $3.1700 | $3.1770 | 879,702 | |
| 2022-11-01 | ES3.SI | SGD | $3.1700 | $3.1500 | $3.1790 | $3.1700 | $3.1740 | 1,093,828 | |
| 2022-10-31 | ES3.SI | SGD | $3.1430 | $3.1200 | $3.1700 | $3.1300 | $3.1430 | 549,885 | |
| 2022-10-28 | ES3.SI | SGD | $3.1050 | $3.0700 | $3.1100 | $3.0970 | $3.1050 | 377,905 | |
| 2022-10-27 | ES3.SI | SGD | $3.0690 | $3.0450 | $3.0700 | $3.0620 | $3.0750 | 1,614,981 | |
| 2022-10-26 | ES3.SI | SGD | $3.0500 | $3.0270 | $3.0630 | $3.0500 | $3.0530 | 336,412 | |
| 2022-10-25 | ES3.SI | SGD | $3.0260 | $3.0130 | $3.0490 | $3.0220 | $3.0280 | 1,041,184 | |
| 2022-10-21 | ES3.SI | SGD | $3.0130 | $3.0110 | $3.0630 | $3.0120 | $3.0130 | 874,354 | |
| 2022-10-20 | ES3.SI | SGD | $3.0630 | $3.0520 | $3.0700 | $3.0640 | $3.0660 | 277,573 | |
| 2022-10-19 | ES3.SI | SGD | $3.0690 | $3.0600 | $3.0880 | $3.0690 | $3.0700 | 418,208 | |
| 2022-10-18 | ES3.SI | SGD | $3.0620 | $3.0530 | $3.0850 | $3.0620 | $3.0730 | 567,613 | |
| 2022-10-17 | ES3.SI | SGD | $3.0650 | $3.0400 | $3.0800 | $3.0620 | $3.0650 | 1,256,404 | |
| 2022-10-14 | ES3.SI | SGD | $3.0880 | $3.0880 | $3.1300 | $3.0880 | $3.0980 | 1,139,338 | |
| 2022-10-13 | ES3.SI | SGD | $3.0910 | $3.0810 | $3.1320 | $3.0910 | $3.0930 | 1,649,265 |