STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |