STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-09 | ES3.SI | SGD | $3.2630 | $3.2520 | $3.2810 | $3.2560 | $3.2720 | 560,716 | |
| 2022-06-08 | ES3.SI | SGD | $3.2810 | $3.2800 | $3.2930 | $3.2800 | $3.2850 | 307,519 | |
| 2022-06-07 | ES3.SI | SGD | $3.2800 | $3.2740 | $3.2890 | $3.2800 | $3.2850 | 161,333 | |
| 2022-06-06 | ES3.SI | SGD | $3.2890 | $3.2780 | $3.2900 | $3.2800 | $3.2900 | 523,049 | |
| 2022-06-03 | ES3.SI | SGD | $3.2880 | $3.2840 | $3.3030 | $3.2870 | $3.2880 | 400,434 | |
| 2022-06-02 | ES3.SI | SGD | $3.2850 | $3.2800 | $3.3000 | $3.2850 | $3.2900 | 354,877 | |
| 2022-06-01 | ES3.SI | SGD | $3.2960 | $3.2930 | $3.3110 | $3.2960 | $3.2970 | 502,676 | |
| 2022-05-31 | ES3.SI | SGD | $3.3110 | $3.2860 | $3.3170 | $3.3030 | $3.3110 | 408,981 | |
| 2022-05-30 | ES3.SI | SGD | $3.3000 | $3.2880 | $3.3000 | $3.2970 | $3.3000 | 325,699 | |
| 2022-05-27 | ES3.SI | SGD | $3.2860 | $3.2760 | $3.2890 | $3.2840 | $3.2870 | 215,578 | |
| 2022-05-26 | ES3.SI | SGD | $3.2660 | $3.2500 | $3.2760 | $3.2660 | $3.2680 | 716,509 | |
| 2022-05-25 | ES3.SI | SGD | $3.2440 | $3.2310 | $3.2660 | $3.2410 | $3.2450 | 426,497 | |
| 2022-05-24 | ES3.SI | SGD | $3.2600 | $3.2600 | $3.2760 | $3.2590 | $3.2630 | 201,523 | |
| 2022-05-23 | ES3.SI | SGD | $3.2760 | $3.2760 | $3.3000 | $3.2750 | $3.2760 | 552,873 | |
| 2022-05-20 | ES3.SI | SGD | $3.2880 | $3.2610 | $3.2990 | $3.2880 | $3.2990 | 349,188 | |
| 2022-05-19 | ES3.SI | SGD | $3.2460 | $3.2350 | $3.2710 | $3.2460 | $3.2550 | 689,543 | |
| 2022-05-18 | ES3.SI | SGD | $3.2900 | $3.2700 | $3.2970 | $3.2880 | $3.2900 | 519,944 | |
| 2022-05-17 | ES3.SI | SGD | $3.2650 | $3.2470 | $3.2730 | $3.2650 | $3.2670 | 459,618 | |
| 2022-05-13 | ES3.SI | SGD | $3.2470 | $3.2350 | $3.2670 | $3.2450 | $3.2480 | 779,961 | |
| 2022-05-12 | ES3.SI | SGD | $3.2280 | $3.2280 | $3.2790 | $3.2280 | $3.2290 | 3,457,535 | |
| 2022-05-11 | ES3.SI | SGD | $3.2800 | $3.2650 | $3.2830 | $3.2750 | $3.2800 | 406,953 | |
| 2022-05-10 | ES3.SI | SGD | $3.2830 | $3.2750 | $3.3100 | $3.2820 | $3.2830 | 1,937,202 | |
| 2022-05-09 | ES3.SI | SGD | $3.3160 | $3.3150 | $3.3400 | $3.3160 | $3.3170 | 1,133,795 | |
| 2022-05-06 | ES3.SI | SGD | $3.3440 | $3.3300 | $3.3500 | $3.3360 | $0.0000 | 2,254,896 | |
| 2022-05-05 | ES3.SI | SGD | $3.3700 | $3.3680 | $3.3970 | $0.0000 | $3.3850 | 1,133,178 | |
| 2022-05-04 | ES3.SI | SGD | $3.3650 | $3.3650 | $3.3950 | $3.3630 | $3.3650 | 599,179 | |
| 2022-04-29 | ES3.SI | SGD | $3.3900 | $3.3650 | $3.4100 | $3.3900 | $3.3950 | 885,653 | |
| 2022-04-28 | ES3.SI | SGD | $3.3710 | $3.3370 | $3.3710 | $3.3600 | $3.3700 | 386,218 | |
| 2022-04-27 | ES3.SI | SGD | $3.3350 | $3.3040 | $3.3400 | $3.3350 | $3.3380 | 406,461 | |
| 2022-04-26 | ES3.SI | SGD | $3.3470 | $3.3400 | $3.3610 | $3.3450 | $3.3470 | 709,338 | |
| 2022-04-25 | ES3.SI | SGD | $3.3610 | $3.3440 | $3.3730 | $3.3530 | $0.0000 | 2,113,083 | |
| 2022-04-22 | ES3.SI | SGD | $3.3760 | $3.3330 | $3.3760 | $3.3750 | $3.3760 | 538,111 | |
| 2022-04-21 | ES3.SI | SGD | $3.3690 | $3.3500 | $3.3710 | $3.3640 | $3.3700 | 482,850 | |
| 2022-04-20 | ES3.SI | SGD | $3.3560 | $3.3400 | $3.3880 | $3.3480 | $3.3560 | 729,433 | |
| 2022-04-19 | ES3.SI | SGD | $3.3300 | $3.3250 | $3.3500 | $3.3300 | $3.3360 | 344,321 | |
| 2022-04-18 | ES3.SI | SGD | $3.3250 | $3.3230 | $3.3500 | $3.3260 | $3.3290 | 833,553 | |
| 2022-04-14 | ES3.SI | SGD | $3.3560 | $3.3460 | $3.3660 | $3.3510 | $3.3560 | 380,740 | |
| 2022-04-13 | ES3.SI | SGD | $3.3600 | $3.3480 | $3.3680 | $3.3590 | $3.3620 | 685,131 | |
| 2022-04-12 | ES3.SI | SGD | $3.3480 | $3.3410 | $3.3720 | $3.3450 | $3.3480 | 469,017 | |
| 2022-04-11 | ES3.SI | SGD | $3.3730 | $3.3580 | $3.3850 | $3.3720 | $3.3760 | 1,357,948 | |
| 2022-04-08 | ES3.SI | SGD | $3.3920 | $3.3880 | $3.4160 | $3.3910 | $3.3930 | 264,711 | |
| 2022-04-07 | ES3.SI | SGD | $3.4160 | $3.4000 | $3.4180 | $3.4100 | $3.4160 | 274,436 | |
| 2022-04-06 | ES3.SI | SGD | $3.4220 | $3.4210 | $3.4420 | $3.4200 | $3.4250 | 1,139,681 | |
| 2022-04-05 | ES3.SI | SGD | $3.4420 | $3.4250 | $3.4420 | $3.4380 | $3.4400 | 772,121 | |
| 2022-04-04 | ES3.SI | SGD | $3.4250 | $3.4190 | $3.4280 | $3.4240 | $3.4250 | 594,225 | |
| 2022-04-01 | ES3.SI | SGD | $3.4110 | $3.4050 | $3.4250 | $3.4110 | $3.4210 | 1,366,200 | |
| 2022-03-31 | ES3.SI | SGD | $3.4200 | $3.4200 | $3.4490 | $3.4190 | $3.4200 | 713,606 | |
| 2022-03-30 | ES3.SI | SGD | $3.4400 | $3.4300 | $3.4490 | $3.4310 | $3.4400 | 1,659,029 | |
| 2022-03-29 | ES3.SI | SGD | $3.4310 | $3.4220 | $3.4550 | $3.4230 | $3.4320 | 921,864 | |
| 2022-03-28 | ES3.SI | SGD | $3.4300 | $3.4050 | $3.4360 | $3.4300 | $3.4320 | 3,491,244 |