STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-12 | ES3.SI | SGD | $3.1330 | $3.1250 | $3.1590 | $3.1330 | $3.1340 | 1,004,913 | |
| 2022-10-11 | ES3.SI | SGD | $3.1450 | $3.1410 | $3.2000 | $3.1450 | $3.1540 | 798,490 | |
| 2022-10-10 | ES3.SI | SGD | $3.1510 | $3.1480 | $3.1700 | $3.1510 | $3.1590 | 969,684 | |
| 2022-10-07 | ES3.SI | SGD | $3.1780 | $3.1780 | $3.2000 | $3.1780 | $3.1860 | 223,923 | |
| 2022-10-06 | ES3.SI | SGD | $3.1940 | $3.1920 | $3.2130 | $3.1940 | $3.1970 | 249,129 | |
| 2022-10-05 | ES3.SI | SGD | $3.1920 | $3.1900 | $3.2000 | $3.1920 | $3.1980 | 420,735 | |
| 2022-10-04 | ES3.SI | SGD | $3.1700 | $3.1700 | $3.1870 | $3.1700 | $3.1820 | 776,897 | |
| 2022-10-03 | ES3.SI | SGD | $3.1530 | $3.1400 | $3.1700 | $3.1530 | $3.1550 | 804,388 | |
| 2022-09-30 | ES3.SI | SGD | $3.1740 | $3.1450 | $3.1840 | $3.1740 | $3.2000 | 525,289 | |
| 2022-09-29 | ES3.SI | SGD | $3.1650 | $3.1600 | $3.2000 | $3.1600 | $3.1650 | 562,883 | |
| 2022-09-28 | ES3.SI | SGD | $3.1590 | $3.1520 | $3.2100 | $3.1590 | $3.1610 | 1,592,491 | |
| 2022-09-27 | ES3.SI | SGD | $3.2100 | $3.2000 | $3.2180 | $3.2070 | $3.2100 | 536,154 | |
| 2022-09-26 | ES3.SI | SGD | $3.2200 | $3.2010 | $3.2600 | $3.2180 | $3.2350 | 1,252,675 | |
| 2022-09-23 | ES3.SI | SGD | $3.2690 | $3.2690 | $3.2950 | $3.2680 | $3.2700 | 253,778 | |
| 2022-09-22 | ES3.SI | SGD | $3.3000 | $3.2870 | $3.3000 | $3.2980 | $3.3000 | 824,776 | |
| 2022-09-21 | ES3.SI | SGD | $3.3000 | $3.2910 | $3.3100 | $3.3000 | $3.3070 | 571,697 | |
| 2022-09-20 | ES3.SI | SGD | $3.3010 | $3.2950 | $3.3150 | $3.3000 | $3.3070 | 334,169 | |
| 2022-09-19 | ES3.SI | SGD | $3.2900 | $3.2900 | $3.3060 | $3.2900 | $3.2940 | 538,059 | |
| 2022-09-16 | ES3.SI | SGD | $3.2990 | $3.2900 | $3.3150 | $3.2920 | $3.2990 | 233,636 | |
| 2022-09-15 | ES3.SI | SGD | $3.3090 | $3.2860 | $3.3190 | $3.3090 | $3.3100 | 217,569 | |
| 2022-09-14 | ES3.SI | SGD | $3.2900 | $3.2780 | $3.3020 | $3.2900 | $3.3030 | 337,614 | |
| 2022-09-13 | ES3.SI | SGD | $3.3300 | $3.3150 | $3.3320 | $3.3250 | $3.3300 | 971,256 | |
| 2022-09-12 | ES3.SI | SGD | $3.3150 | $3.3030 | $3.3180 | $3.3090 | $3.3150 | 575,713 | |
| 2022-09-09 | ES3.SI | SGD | $3.2990 | $3.2770 | $3.3020 | $3.2990 | $3.3020 | 538,634 | |
| 2022-09-08 | ES3.SI | SGD | $3.2760 | $3.2600 | $3.2800 | $3.2750 | $3.2760 | 379,172 | |
| 2022-09-07 | ES3.SI | SGD | $3.2500 | $3.2380 | $3.2600 | $3.2480 | $3.2500 | 305,009 | |
| 2022-09-06 | ES3.SI | SGD | $3.2650 | $3.2530 | $3.2760 | $3.2650 | $3.2760 | 165,886 | |
| 2022-09-05 | ES3.SI | SGD | $3.2570 | $3.2500 | $3.2570 | $3.2510 | $3.2570 | 184,523 | |
| 2022-09-02 | ES3.SI | SGD | $3.2570 | $3.2420 | $3.2710 | $3.2500 | $3.2600 | 472,833 | |
| 2022-09-01 | ES3.SI | SGD | $3.2710 | $3.2490 | $3.2720 | $3.2650 | $3.2710 | 266,192 | |
| 2022-08-31 | ES3.SI | SGD | $3.2510 | $3.2500 | $3.2890 | $3.2510 | $3.2680 | 500,803 | |
| 2022-08-30 | ES3.SI | SGD | $3.2800 | $3.2590 | $3.2900 | $3.2780 | $3.2800 | 132,794 | |
| 2022-08-29 | ES3.SI | SGD | $3.2600 | $3.2470 | $3.2660 | $3.2590 | $3.2600 | 476,772 | |
| 2022-08-26 | ES3.SI | SGD | $3.2960 | $3.2820 | $3.3000 | $3.2930 | $3.2960 | 236,040 | |
| 2022-08-25 | ES3.SI | SGD | $3.2800 | $3.2720 | $3.2900 | $3.2800 | $3.2850 | 613,166 | |
| 2022-08-24 | ES3.SI | SGD | $3.2720 | $3.2680 | $3.2890 | $3.2720 | $3.2750 | 108,070 | |
| 2022-08-23 | ES3.SI | SGD | $3.2680 | $3.2600 | $3.2930 | $3.2680 | $3.2890 | 240,401 | |
| 2022-08-22 | ES3.SI | SGD | $3.2930 | $3.2700 | $3.3100 | $3.2900 | $3.2970 | 535,660 | |
| 2022-08-19 | ES3.SI | SGD | $3.2760 | $3.2720 | $3.3000 | $3.2760 | $3.2810 | 207,230 | |
| 2022-08-18 | ES3.SI | SGD | $3.2980 | $3.2980 | $3.3200 | $3.2970 | $3.3110 | 580,573 | |
| 2022-08-17 | ES3.SI | SGD | $3.2970 | $3.2800 | $3.3010 | $3.2930 | $3.2990 | 504,962 | |
| 2022-08-16 | ES3.SI | SGD | $3.2800 | $3.2740 | $3.2970 | $3.2760 | $3.2800 | 287,355 | |
| 2022-08-15 | ES3.SI | SGD | $3.2940 | $3.2830 | $3.3000 | $3.2860 | $3.2940 | 818,487 | |
| 2022-08-12 | ES3.SI | SGD | XD | $3.2900 | $3.2890 | $3.3230 | $3.2890 | $3.2900 | 3,596,845 |
| 2022-08-11 | ES3.SI | SGD | XD | $3.3100 | $3.2580 | $3.3430 | $3.3070 | $3.3200 | 502,398 |
| 2022-08-10 | ES3.SI | SGD | CD | $3.3540 | $3.3330 | $3.3620 | $3.3500 | $3.3600 | 863,739 |
| 2022-08-08 | ES3.SI | SGD | CD | $3.3390 | $3.3250 | $3.3490 | $3.3350 | $3.3420 | 257,601 |
| 2022-08-05 | ES3.SI | SGD | CD | $3.3420 | $3.3300 | $3.3440 | $3.3350 | $3.3420 | 319,190 |
| 2022-08-04 | ES3.SI | SGD | CD | $3.3300 | $3.3080 | $3.3300 | $3.3290 | $3.3300 | 577,697 |
| 2022-08-03 | ES3.SI | SGD | $3.3080 | $3.2910 | $3.3120 | $3.3070 | $3.3080 | 584,115 |