STI ETF
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2022-01-12 | ES3.SI | SGD | $3.2900 | $3.2810 | $3.2970 | $3.2840 | $3.2900 | 900,710 | |
2022-01-11 | ES3.SI | SGD | $3.2850 | $3.2630 | $3.2850 | $3.2810 | $3.2850 | 1,590,740 | |
2022-01-10 | ES3.SI | SGD | $3.2630 | $3.2400 | $3.2780 | $3.2630 | $3.2700 | 1,969,720 | |
2022-01-07 | ES3.SI | SGD | $3.2390 | $3.2220 | $3.2450 | $3.2350 | $3.2400 | 1,304,590 | |
2022-01-06 | ES3.SI | SGD | $3.2220 | $3.1880 | $3.2240 | $3.2200 | $3.2220 | 952,470 | |
2022-01-05 | ES3.SI | SGD | $3.1960 | $3.1960 | $3.2380 | $3.1960 | $3.2000 | 1,144,260 | |
2022-01-04 | ES3.SI | SGD | $3.2190 | $3.1920 | $3.2210 | $3.2170 | $3.2190 | 904,180 | |
2022-01-03 | ES3.SI | SGD | $3.1840 | $3.1780 | $3.1880 | $3.1800 | $3.1840 | 397,860 | |
2021-12-31 | ES3.SI | SGD | $3.1800 | $3.1750 | $3.1850 | $3.1780 | $3.1800 | 189,420 | |
2021-12-30 | ES3.SI | SGD | $3.1790 | $3.1710 | $3.1890 | $3.1790 | $3.1830 | 682,980 | |
2021-12-29 | ES3.SI | SGD | $3.1780 | $3.1710 | $3.1850 | $3.1780 | $3.1800 | 494,980 | |
2021-12-28 | ES3.SI | SGD | $3.1780 | $3.1600 | $3.1790 | $3.1760 | $3.1780 | 351,180 | |
2021-12-27 | ES3.SI | SGD | $3.1600 | $3.1500 | $3.1630 | $3.1600 | $3.1610 | 397,850 | |
2021-12-24 | ES3.SI | SGD | $3.1540 | $3.1460 | $3.1550 | $3.1540 | $3.1550 | 147,970 | |
2021-12-23 | ES3.SI | SGD | $3.1460 | $3.1360 | $3.1550 | $3.1450 | $3.1460 | 320,740 | |
2021-12-22 | ES3.SI | SGD | $3.1330 | $3.1310 | $3.1520 | $3.1320 | $3.1330 | 562,430 | |
2021-12-21 | ES3.SI | SGD | $3.1350 | $3.1310 | $3.1530 | $3.1330 | $3.1350 | 537,940 | |
2021-12-20 | ES3.SI | SGD | $3.1270 | $3.1250 | $3.1590 | $3.1260 | $3.1270 | 1,782,180 | |
2021-12-17 | ES3.SI | SGD | $3.1640 | $3.1640 | $3.1840 | $3.1630 | $3.1640 | 458,600 | |
2021-12-16 | ES3.SI | SGD | $3.1740 | $3.1550 | $3.1800 | $3.1740 | $3.1780 | 438,800 | |
2021-12-15 | ES3.SI | SGD | $3.1630 | $3.1540 | $3.1680 | $3.1600 | $3.1630 | 480,200 | |
2021-12-14 | ES3.SI | SGD | $3.1750 | $3.1610 | $3.1780 | $3.1690 | $3.1750 | 874,950 | |
2021-12-13 | ES3.SI | SGD | $3.1690 | $3.1680 | $3.1980 | $3.1690 | $3.1740 | 282,500 | |
2021-12-10 | ES3.SI | SGD | $3.1680 | $3.1680 | $3.1890 | $3.1680 | $3.1800 | 695,050 | |
2021-12-09 | ES3.SI | SGD | $3.1850 | $3.1740 | $3.1950 | $3.1840 | $3.1850 | 653,270 | |
2021-12-08 | ES3.SI | SGD | $3.1740 | $3.1680 | $3.1800 | $3.1710 | $3.1740 | 409,430 | |
2021-12-07 | ES3.SI | SGD | $3.1760 | $3.1640 | $3.1780 | $3.1750 | $3.1760 | 462,980 | |
2021-12-06 | ES3.SI | SGD | $3.1670 | $3.1450 | $3.1800 | $3.1640 | $3.1670 | 1,494,940 | |
2021-12-03 | ES3.SI | SGD | $3.1480 | $3.1250 | $3.1570 | $3.1450 | $3.1480 | 382,660 | |
2021-12-02 | ES3.SI | SGD | $3.1380 | $3.1200 | $3.1440 | $3.1370 | $3.1380 | 808,030 | |
2021-12-01 | ES3.SI | SGD | $3.1460 | $3.1080 | $3.1460 | $3.1450 | $3.1460 | 1,630,890 | |
2021-11-30 | ES3.SI | SGD | $3.1180 | $3.1180 | $3.1780 | $3.1170 | $3.1180 | 2,550,490 | |
2021-11-29 | ES3.SI | SGD | $3.1660 | $3.1630 | $3.2230 | $3.1660 | $3.1670 | 2,632,980 | |
2021-11-26 | ES3.SI | SGD | $3.2070 | $3.2000 | $3.2580 | $3.2050 | $3.2070 | 1,446,770 | |
2021-11-25 | ES3.SI | SGD | $3.2590 | $3.2540 | $3.2700 | $3.2580 | $3.2590 | 232,520 | |
2021-11-24 | ES3.SI | SGD | $3.2660 | $3.2640 | $3.2750 | $3.2650 | $3.2660 | 203,570 | |
2021-11-23 | ES3.SI | SGD | $3.2660 | $3.2620 | $3.2760 | $3.2640 | $3.2660 | 245,080 | |
2021-11-22 | ES3.SI | SGD | $3.2760 | $3.2670 | $3.2800 | $3.2720 | $3.2760 | 460,550 | |
2021-11-19 | ES3.SI | SGD | $3.2660 | $3.2630 | $3.2740 | $3.2660 | $3.2670 | 395,640 | |
2021-11-18 | ES3.SI | SGD | $3.2680 | $3.2550 | $3.2740 | $3.2670 | $3.2680 | 394,950 | |
2021-11-17 | ES3.SI | SGD | $3.2650 | $3.2590 | $3.2740 | $3.2600 | $3.2650 | 705,080 | |
2021-11-16 | ES3.SI | SGD | $3.2740 | $3.2680 | $3.2800 | $3.2740 | $3.2760 | 550,820 | |
2021-11-15 | ES3.SI | SGD | $3.2710 | $3.2550 | $3.2750 | $3.2640 | $3.2710 | 670,220 | |
2021-11-12 | ES3.SI | SGD | $3.2650 | $3.2600 | $3.2800 | $3.2650 | $3.2670 | 906,100 | |
2021-11-11 | ES3.SI | SGD | $3.2620 | $3.2330 | $3.2620 | $3.2610 | $3.2650 | 1,348,920 | |
2021-11-10 | ES3.SI | SGD | $3.2530 | $3.2470 | $3.2700 | $3.2520 | $3.2540 | 1,527,000 | |
2021-11-09 | ES3.SI | SGD | $3.2670 | $3.2660 | $3.3020 | $3.2670 | $3.2680 | 897,070 | |
2021-11-08 | ES3.SI | SGD | $3.3000 | $3.2700 | $3.3000 | $3.2980 | $3.3000 | 2,113,250 | |
2021-11-05 | ES3.SI | SGD | $3.2650 | $3.2570 | $3.2740 | $3.2650 | $3.2660 | 1,186,360 | |
2021-11-03 | ES3.SI | SGD | $3.2550 | $3.2480 | $3.2620 | $3.2500 | $3.2550 | 522,730 |