STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2022-03-25 | ES3.SI | SGD | $3.4000 | $3.4000 | $3.4230 | $3.4000 | $3.4080 | 1,835,484 | |
| 2022-03-24 | ES3.SI | SGD | $3.4010 | $3.3650 | $3.4030 | $3.4000 | $3.4010 | 3,445,802 | |
| 2022-03-23 | ES3.SI | SGD | $3.3700 | $3.3650 | $3.3770 | $3.3700 | $3.3750 | 2,237,871 | |
| 2022-03-22 | ES3.SI | SGD | $3.3650 | $3.3500 | $3.3670 | $3.3600 | $3.3660 | 2,161,289 | |
| 2022-03-21 | ES3.SI | SGD | $3.3540 | $3.3350 | $3.3580 | $3.3500 | $3.3580 | 1,238,402 | |
| 2022-03-18 | ES3.SI | SGD | $3.3480 | $3.3170 | $3.3510 | $3.3370 | $3.3480 | 1,070,401 | |
| 2022-03-17 | ES3.SI | SGD | $3.3290 | $3.3000 | $3.3500 | $3.3190 | $3.3290 | 1,883,214 | |
| 2022-03-16 | ES3.SI | SGD | $3.3000 | $3.2350 | $3.3000 | $3.2980 | $3.3000 | 1,092,820 | |
| 2022-03-15 | ES3.SI | SGD | $3.2290 | $3.2230 | $3.2590 | $3.2200 | $3.2290 | 1,744,074 | |
| 2022-03-14 | ES3.SI | SGD | $3.2280 | $3.2200 | $3.2440 | $3.2230 | $3.2290 | 657,865 | |
| 2022-03-11 | ES3.SI | SGD | $3.2460 | $3.2200 | $3.2460 | $3.2460 | $3.2480 | 1,659,629 | |
| 2022-03-10 | ES3.SI | SGD | $3.2460 | $3.2250 | $3.2520 | $3.2370 | $3.2500 | 2,994,593 | |
| 2022-03-09 | ES3.SI | SGD | $3.1990 | $3.1400 | $3.2030 | $3.1980 | $3.2000 | 1,229,387 | |
| 2022-03-08 | ES3.SI | SGD | $3.1470 | $3.1320 | $3.1930 | $3.1440 | $3.1490 | 2,838,539 | |
| 2022-03-07 | ES3.SI | SGD | $3.1960 | $3.1900 | $3.2210 | $3.1960 | $3.1970 | 4,596,742 | |
| 2022-03-04 | ES3.SI | SGD | $3.2220 | $3.2140 | $3.2540 | $3.2220 | $3.2350 | 2,235,092 | |
| 2022-03-03 | ES3.SI | SGD | $3.2660 | $3.2410 | $3.2700 | $3.2600 | $3.2660 | 523,628 | |
| 2022-03-02 | ES3.SI | SGD | $3.2310 | $3.2300 | $3.2790 | $3.2310 | $3.2340 | 3,125,006 | |
| 2022-03-01 | ES3.SI | SGD | $3.2700 | $3.2520 | $3.2870 | $3.2700 | $3.2840 | 371,823 | |
| 2022-02-28 | ES3.SI | SGD | $3.2520 | $3.2160 | $3.2890 | $3.2420 | $3.2520 | 1,268,335 | |
| 2022-02-25 | ES3.SI | SGD | $3.2830 | $3.2710 | $3.3210 | $3.2830 | $3.2850 | 1,353,631 | |
| 2022-02-24 | ES3.SI | SGD | $3.2700 | $3.2350 | $3.3630 | $3.2620 | $3.2700 | 2,993,223 | |
| 2022-02-23 | ES3.SI | SGD | $3.3820 | $3.3620 | $3.3920 | $3.3820 | $3.3880 | 937,236 | |
| 2022-02-22 | ES3.SI | SGD | $3.3840 | $3.3840 | $3.4200 | $3.3840 | $3.3850 | 1,271,689 | |
| 2022-02-21 | ES3.SI | SGD | $3.4270 | $3.4000 | $3.4330 | $3.4280 | $3.4300 | 875,594 | |
| 2022-02-18 | ES3.SI | SGD | $3.4260 | $3.4050 | $3.4330 | $3.4200 | $3.4310 | 637,204 | |
| 2022-02-17 | ES3.SI | SGD | $3.4330 | $3.4230 | $3.4450 | $3.4320 | $3.4330 | 1,319,571 | |
| 2022-02-16 | ES3.SI | SGD | $3.4230 | $3.3940 | $3.4230 | $3.4220 | $3.4230 | 1,355,633 |