STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-08-04 | ES3.SI | SGD | CD | $3.2340 | $3.1830 | $3.2390 | $3.2340 | $3.2370 | 1,716,040 |
| 2021-08-03 | ES3.SI | SGD | $3.1820 | $3.1690 | $3.2000 | $3.1820 | $3.1870 | 1,632,110 | |
| 2021-08-02 | ES3.SI | SGD | $3.2010 | $3.1860 | $3.2250 | $3.2000 | $3.2010 | 710,870 | |
| 2021-07-30 | ES3.SI | SGD | $3.2230 | $3.2100 | $3.2280 | $3.2160 | $3.2230 | 1,538,570 | |
| 2021-07-29 | ES3.SI | SGD | $3.2150 | $3.1920 | $3.2180 | $3.2120 | $3.2150 | 1,507,360 | |
| 2021-07-28 | ES3.SI | SGD | $3.1820 | $3.1620 | $3.1890 | $3.1800 | $3.1810 | 1,312,710 | |
| 2021-07-27 | ES3.SI | SGD | $3.1790 | $3.1680 | $3.2060 | $3.1760 | $3.1790 | 1,083,140 | |
| 2021-07-26 | ES3.SI | SGD | $3.1750 | $3.1650 | $3.1980 | $3.1710 | $3.1750 | 682,490 | |
| 2021-07-23 | ES3.SI | SGD | $3.1980 | $3.1920 | $3.2040 | $3.1980 | $3.2000 | 654,870 | |
| 2021-07-22 | ES3.SI | SGD | $3.1950 | $3.1610 | $3.2070 | $3.1950 | $3.2000 | 3,930,470 | |
| 2021-07-21 | ES3.SI | SGD | $3.1590 | $3.1440 | $3.1680 | $3.1580 | $3.1590 | 1,562,140 | |
| 2021-07-19 | ES3.SI | SGD | $3.1490 | $3.1440 | $3.1690 | $3.1490 | $3.1500 | 1,675,760 | |
| 2021-07-16 | ES3.SI | SGD | $3.1910 | $3.1750 | $3.1930 | $3.1900 | $3.1910 | 811,970 | |
| 2021-07-15 | ES3.SI | SGD | $3.1770 | $3.1710 | $3.1950 | $3.1750 | $3.1770 | 367,340 | |
| 2021-07-14 | ES3.SI | SGD | $3.1940 | $3.1920 | $3.2110 | $3.1920 | $3.1940 | 296,250 | |
| 2021-07-13 | ES3.SI | SGD | $3.2060 | $3.1910 | $3.2120 | $3.2060 | $3.2070 | 977,700 | |
| 2021-07-12 | ES3.SI | SGD | $3.1820 | $3.1780 | $3.1960 | $3.1820 | $3.1840 | 525,300 | |
| 2021-07-09 | ES3.SI | SGD | $3.1720 | $3.1400 | $3.1870 | $3.1700 | $3.1720 | 624,270 | |
| 2021-07-08 | ES3.SI | SGD | $3.1500 | $3.1400 | $3.1880 | $3.1490 | $3.1500 | 1,300,910 | |
| 2021-07-07 | ES3.SI | SGD | $3.1820 | $3.1740 | $3.2190 | $3.1820 | $3.1890 | 935,660 | |
| 2021-07-06 | ES3.SI | SGD | $3.2250 | $3.1760 | $3.2260 | $3.2220 | $3.2250 | 2,914,870 | |
| 2021-07-05 | ES3.SI | SGD | $3.1750 | $3.1680 | $3.1780 | $3.1750 | $3.1760 | 583,210 | |
| 2021-07-02 | ES3.SI | SGD | $3.1700 | $3.1620 | $3.1810 | $3.1700 | $3.1710 | 1,159,970 | |
| 2021-07-01 | ES3.SI | SGD | $3.1690 | $3.1590 | $3.1840 | $3.1670 | $3.1690 | 541,990 | |
| 2021-06-30 | ES3.SI | SGD | $3.1750 | $3.1400 | $3.1840 | $3.1740 | $3.1750 | 481,980 | |
| 2021-06-29 | ES3.SI | SGD | $3.1380 | $3.1330 | $3.1670 | $3.1370 | $3.1380 | 2,085,410 | |
| 2021-06-28 | ES3.SI | SGD | $3.1670 | $3.1600 | $3.1740 | $3.1660 | $3.1670 | 588,000 | |
| 2021-06-25 | ES3.SI | SGD | $3.1570 | $3.1540 | $3.1720 | $3.1570 | $3.1580 | 737,290 | |
| 2021-06-24 | ES3.SI | SGD | $3.1600 | $3.1560 | $3.1710 | $3.1600 | $3.1610 | 318,130 | |
| 2021-06-23 | ES3.SI | SGD | $3.1700 | $3.1470 | $3.1760 | $3.1660 | $3.1700 | 1,040,850 | |
| 2021-06-22 | ES3.SI | SGD | $3.1510 | $3.1450 | $3.1710 | $3.1510 | $3.1520 | 1,126,410 | |
| 2021-06-21 | ES3.SI | SGD | $3.1570 | $3.1360 | $3.1680 | $3.1570 | $3.1600 | 2,810,270 | |
| 2021-06-18 | ES3.SI | SGD | $3.1860 | $3.1620 | $3.1860 | $3.1850 | $3.1860 | 1,127,680 | |
| 2021-06-17 | ES3.SI | SGD | $3.1770 | $3.1610 | $3.1890 | $3.1770 | $3.1790 | 841,950 | |
| 2021-06-16 | ES3.SI | SGD | $3.1850 | $3.1830 | $3.2090 | $3.1850 | $3.1900 | 877,970 | |
| 2021-06-15 | ES3.SI | SGD | $3.2050 | $3.1940 | $3.2230 | $3.2050 | $3.2120 | 1,094,210 | |
| 2021-06-14 | ES3.SI | SGD | $3.1940 | $3.1900 | $3.1980 | $3.1920 | $3.1940 | 497,920 | |
| 2021-06-11 | ES3.SI | SGD | $3.1970 | $3.1950 | $3.2150 | $3.1960 | $3.1970 | 609,650 | |
| 2021-06-10 | ES3.SI | SGD | $3.2040 | $3.1960 | $3.2100 | $3.2030 | $3.2040 | 708,090 | |
| 2021-06-09 | ES3.SI | SGD | $3.1980 | $3.1910 | $3.2090 | $3.1980 | $3.1990 | 568,660 | |
| 2021-06-08 | ES3.SI | SGD | $3.2090 | $3.1990 | $3.2200 | $3.2090 | $3.2100 | 324,580 | |
| 2021-06-07 | ES3.SI | SGD | $3.2080 | $3.1990 | $3.2200 | $3.2080 | $3.2120 | 1,173,650 | |
| 2021-06-04 | ES3.SI | SGD | $3.1910 | $3.1850 | $3.2060 | $3.1890 | $3.1910 | 860,880 | |
| 2021-06-03 | ES3.SI | SGD | $3.2000 | $3.1980 | $3.2160 | $3.1990 | $3.2000 | 369,240 | |
| 2021-06-02 | ES3.SI | SGD | $3.1980 | $3.1920 | $3.2230 | $3.1980 | $3.2000 | 797,520 | |
| 2021-06-01 | ES3.SI | SGD | $3.2240 | $3.2050 | $3.2280 | $3.2220 | $3.2240 | 840,200 | |
| 2021-05-31 | ES3.SI | SGD | $3.2040 | $3.1950 | $3.2290 | $3.2040 | $3.2050 | 1,116,330 | |
| 2021-05-28 | ES3.SI | SGD | $3.2230 | $3.2110 | $3.2290 | $3.2220 | $3.2230 | 1,725,750 | |
| 2021-05-27 | ES3.SI | SGD | $3.1920 | $3.1810 | $3.2060 | $3.1910 | $3.1920 | 1,021,830 | |
| 2021-05-25 | ES3.SI | SGD | $3.1840 | $3.1700 | $3.1860 | $3.1820 | $3.1840 | 709,490 |