STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-23 | ES3.SI | SGD | $3.1140 | $3.0850 | $3.1180 | $3.1130 | $3.1140 | 476,510 | |
| 2021-09-22 | ES3.SI | SGD | $3.0850 | $3.0750 | $3.0890 | $3.0850 | $3.0860 | 479,200 | |
| 2021-09-21 | ES3.SI | SGD | $3.0920 | $3.0700 | $3.0930 | $3.0820 | $3.0920 | 1,928,060 | |
| 2021-09-20 | ES3.SI | SGD | $3.0770 | $3.0770 | $3.1000 | $3.0770 | $3.0790 | 1,564,880 | |
| 2021-09-17 | ES3.SI | SGD | $3.1000 | $3.0860 | $3.1000 | $3.1000 | $3.1010 | 670,580 | |
| 2021-09-16 | ES3.SI | SGD | $3.0960 | $3.0930 | $3.1060 | $3.0960 | $3.0990 | 333,900 | |
| 2021-09-15 | ES3.SI | SGD | $3.0930 | $3.0890 | $3.1100 | $3.0930 | $3.0960 | 1,117,550 | |
| 2021-09-14 | ES3.SI | SGD | $3.1150 | $3.1050 | $3.1200 | $3.1150 | $3.1160 | 403,120 | |
| 2021-09-13 | ES3.SI | SGD | $3.1090 | $3.0980 | $3.1330 | $3.1070 | $3.1090 | 602,030 | |
| 2021-09-10 | ES3.SI | SGD | $3.1330 | $3.1050 | $3.1350 | $3.1330 | $3.1350 | 690,080 | |
| 2021-09-09 | ES3.SI | SGD | $3.1000 | $3.0940 | $3.1100 | $3.1000 | $3.1040 | 991,590 | |
| 2021-09-08 | ES3.SI | SGD | $3.1010 | $3.0970 | $3.1290 | $3.1000 | $3.1010 | 825,530 | |
| 2021-09-07 | ES3.SI | SGD | $3.1360 | $3.1200 | $3.1390 | $3.1340 | $3.1360 | 470,610 | |
| 2021-09-06 | ES3.SI | SGD | $3.1300 | $3.1090 | $3.1320 | $3.1260 | $3.1290 | 1,758,840 | |
| 2021-09-03 | ES3.SI | SGD | $3.1190 | $3.1110 | $3.1250 | $3.1170 | $3.1200 | 278,200 | |
| 2021-09-02 | ES3.SI | SGD | $3.1240 | $3.1110 | $3.1290 | $3.1220 | $3.1240 | 534,240 | |
| 2021-09-01 | ES3.SI | SGD | $3.1200 | $3.0950 | $3.1240 | $3.1200 | $3.1220 | 472,770 | |
| 2021-08-31 | ES3.SI | SGD | $3.1000 | $3.0830 | $3.1250 | $3.1000 | $3.1090 | 2,768,200 | |
| 2021-08-30 | ES3.SI | SGD | $3.1380 | $3.1150 | $3.1390 | $3.1350 | $3.1380 | 791,090 | |
| 2021-08-27 | ES3.SI | SGD | $3.1130 | $3.1050 | $3.1270 | $3.1110 | $3.1160 | 1,654,720 | |
| 2021-08-26 | ES3.SI | SGD | $3.1390 | $3.1330 | $3.1450 | $3.1390 | $3.1410 | 434,810 | |
| 2021-08-25 | ES3.SI | SGD | $3.1440 | $3.1360 | $3.1630 | $3.1430 | $3.1440 | 906,550 | |
| 2021-08-24 | ES3.SI | SGD | $3.1430 | $3.1330 | $3.1500 | $3.1420 | $3.1430 | 527,280 | |
| 2021-08-23 | ES3.SI | SGD | $3.1220 | $3.1200 | $3.1500 | $3.1220 | $3.1230 | 878,900 | |
| 2021-08-20 | ES3.SI | SGD | $3.1370 | $3.1320 | $3.1470 | $3.1370 | $3.1380 | 1,591,380 | |
| 2021-08-19 | ES3.SI | SGD | $3.1190 | $3.1130 | $3.1600 | $3.1190 | $3.1220 | 3,473,680 | |
| 2021-08-18 | ES3.SI | SGD | $3.1610 | $3.1500 | $3.1820 | $3.1600 | $3.1610 | 1,134,900 | |
| 2021-08-17 | ES3.SI | SGD | $3.1550 | $3.1410 | $3.1800 | $3.1420 | $3.1550 | 3,298,810 | |
| 2021-08-16 | ES3.SI | SGD | $3.1780 | $3.1600 | $3.1850 | $3.1780 | $3.1790 | 1,535,970 | |
| 2021-08-13 | ES3.SI | SGD | $3.1830 | $3.1780 | $3.1950 | $3.1820 | $3.1840 | 414,430 | |
| 2021-08-12 | ES3.SI | SGD | XD | $3.1870 | $3.1860 | $3.2000 | $3.1870 | $3.1890 | 320,960 |
| 2021-08-11 | ES3.SI | SGD | XD | $3.1850 | $3.1800 | $3.2220 | $3.1850 | $3.1860 | 1,415,270 |
| 2021-08-10 | ES3.SI | SGD | CD | $3.2520 | $3.2240 | $3.2530 | $3.2520 | $3.2530 | 2,304,260 |
| 2021-08-06 | ES3.SI | SGD | CD | $3.2220 | $3.2160 | $3.2300 | $3.2180 | $3.2220 | 410,590 |
| 2021-08-05 | ES3.SI | SGD | CD | $3.2160 | $3.2140 | $3.2300 | $3.2160 | $3.2170 | 1,119,870 |
| 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 |