STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-05-24 | ES3.SI | SGD | $3.1650 | $3.1530 | $3.1720 | $3.1630 | $3.1650 | 493,930 | |
| 2021-05-21 | ES3.SI | SGD | $3.1520 | $3.1420 | $3.1640 | $3.1500 | $3.1530 | 417,510 | |
| 2021-05-20 | ES3.SI | SGD | $3.1420 | $3.1410 | $3.1620 | $3.1420 | $3.1450 | 588,730 | |
| 2021-05-19 | ES3.SI | SGD | $3.1410 | $3.1400 | $3.1700 | $3.1410 | $3.1430 | 1,295,750 | |
| 2021-05-18 | ES3.SI | SGD | $3.1790 | $3.1310 | $3.1830 | $3.1790 | $3.1800 | 2,151,780 | |
| 2021-05-17 | ES3.SI | SGD | $3.1210 | $3.0610 | $3.1250 | $3.1190 | $3.1210 | 2,312,810 | |
| 2021-05-14 | ES3.SI | SGD | $3.0910 | $3.0580 | $3.1560 | $3.0900 | $3.0910 | 6,728,790 | |
| 2021-05-12 | ES3.SI | SGD | $3.1540 | $3.1530 | $3.1780 | $3.1540 | $3.1580 | 1,538,140 | |
| 2021-05-11 | ES3.SI | SGD | $3.1700 | $3.1680 | $3.2000 | $3.1690 | $3.1740 | 1,559,350 | |
| 2021-05-10 | ES3.SI | SGD | $3.2140 | $3.2060 | $3.2310 | $3.2110 | $3.2140 | 1,340,930 | |
| 2021-05-07 | ES3.SI | SGD | $3.2260 | $3.1920 | $3.2290 | $3.2260 | $3.2280 | 1,604,220 | |
| 2021-05-06 | ES3.SI | SGD | $3.1920 | $3.1730 | $3.2000 | $3.1920 | $3.1940 | 530,010 | |
| 2021-05-05 | ES3.SI | SGD | $3.1690 | $3.1590 | $3.1860 | $3.1690 | $3.1700 | 1,994,310 | |
| 2021-05-04 | ES3.SI | SGD | $3.2000 | $3.1880 | $3.2040 | $3.1970 | $3.2000 | 818,700 | |
| 2021-05-03 | ES3.SI | SGD | $3.1980 | $3.1780 | $3.2320 | $3.1970 | $3.1980 | 1,952,770 | |
| 2021-04-30 | ES3.SI | SGD | $3.2350 | $3.2290 | $3.2440 | $3.2340 | $3.2350 | 1,876,580 | |
| 2021-04-29 | ES3.SI | SGD | $3.2320 | $3.2280 | $3.2440 | $3.2300 | $3.2320 | 1,454,130 | |
| 2021-04-28 | ES3.SI | SGD | $3.2250 | $3.2160 | $3.2280 | $3.2250 | $3.2260 | 1,185,670 | |
| 2021-04-27 | ES3.SI | SGD | $3.2230 | $3.2100 | $3.2260 | $3.2200 | $3.2220 | 889,750 | |
| 2021-04-26 | ES3.SI | SGD | $3.2130 | $3.1940 | $3.2180 | $3.2120 | $3.2130 | 1,375,140 | |
| 2021-04-23 | ES3.SI | SGD | $3.1980 | $3.1750 | $3.1990 | $3.1940 | $3.1980 | 705,180 | |
| 2021-04-22 | ES3.SI | SGD | $3.1900 | $3.1660 | $3.1950 | $3.1880 | $3.1900 | 433,040 | |
| 2021-04-21 | ES3.SI | SGD | $3.1600 | $3.1510 | $3.1820 | $3.1590 | $3.1600 | 1,453,860 | |
| 2021-04-20 | ES3.SI | SGD | $3.1900 | $3.1900 | $3.2150 | $3.1900 | $3.1970 | 612,980 | |
| 2021-04-19 | ES3.SI | SGD | $3.2190 | $3.2060 | $3.2190 | $3.2150 | $3.2190 | 1,065,860 | |
| 2021-04-16 | ES3.SI | SGD | $3.2080 | $3.1910 | $3.2100 | $3.2060 | $3.2080 | 1,264,300 | |
| 2021-04-15 | ES3.SI | SGD | $3.1910 | $3.1840 | $3.1920 | $3.1890 | $3.1900 | 870,120 | |
| 2021-04-14 | ES3.SI | SGD | $3.1880 | $3.1830 | $3.1970 | $3.1870 | $3.1890 | 557,800 | |
| 2021-04-13 | ES3.SI | SGD | $3.1980 | $3.1760 | $3.2000 | $3.1970 | $3.1980 | 875,320 | |
| 2021-04-12 | ES3.SI | SGD | $3.1750 | $3.1650 | $3.1920 | $3.1730 | $3.1760 | 966,120 | |
| 2021-04-09 | ES3.SI | SGD | $3.1860 | $3.1860 | $3.1970 | $3.1860 | $3.1900 | 943,150 | |
| 2021-04-08 | ES3.SI | SGD | $3.1940 | $3.1940 | $3.2050 | $3.1930 | $3.1940 | 534,020 | |
| 2021-04-07 | ES3.SI | SGD | $3.2020 | $3.1980 | $3.2280 | $3.2000 | $3.2020 | 958,500 | |
| 2021-04-06 | ES3.SI | SGD | $3.2120 | $3.2000 | $3.2250 | $3.2110 | $3.2160 | 1,336,950 | |
| 2021-04-05 | ES3.SI | SGD | $3.2100 | $3.2030 | $3.2180 | $3.2080 | $3.2120 | 1,624,930 | |
| 2021-04-01 | ES3.SI | SGD | $3.1870 | $3.1770 | $3.1900 | $3.1870 | $3.1880 | 625,560 | |
| 2021-03-31 | ES3.SI | SGD | $3.1800 | $3.1800 | $3.2000 | $3.1790 | $3.1800 | 2,267,770 | |
| 2021-03-30 | ES3.SI | SGD | $3.1970 | $3.1920 | $3.2050 | $3.1970 | $3.1980 | 1,870,960 | |
| 2021-03-29 | ES3.SI | SGD | $3.1860 | $3.1640 | $3.1900 | $3.1820 | $3.1870 | 1,564,480 | |
| 2021-03-26 | ES3.SI | SGD | $3.1640 | $3.1500 | $3.1680 | $3.1620 | $3.1630 | 1,244,260 | |
| 2021-03-25 | ES3.SI | SGD | $3.1460 | $3.1300 | $3.1490 | $3.1430 | $3.1480 | 1,274,130 | |
| 2021-03-24 | ES3.SI | SGD | $3.1300 | $3.1180 | $3.1300 | $3.1300 | $3.1320 | 963,880 | |
| 2021-03-23 | ES3.SI | SGD | $3.1270 | $3.1240 | $3.1430 | $3.1260 | $3.1280 | 940,870 | |
| 2021-03-22 | ES3.SI | SGD | $3.1330 | $3.1250 | $3.1490 | $3.1300 | $3.1330 | 2,066,720 | |
| 2021-03-19 | ES3.SI | SGD | $3.1350 | $3.1290 | $3.1440 | $3.1320 | $3.1350 | 854,190 | |
| 2021-03-18 | ES3.SI | SGD | $3.1320 | $3.1200 | $3.1430 | $3.1320 | $3.1330 | 1,859,930 | |
| 2021-03-17 | ES3.SI | SGD | $3.1100 | $3.1000 | $3.1110 | $3.1050 | $3.1100 | 977,280 | |
| 2021-03-16 | ES3.SI | SGD | $3.1040 | $3.0980 | $3.1090 | $3.1020 | $3.1040 | 741,880 | |
| 2021-03-15 | ES3.SI | SGD | $3.1030 | $3.0940 | $3.1120 | $3.1030 | $3.1050 | 2,598,310 | |
| 2021-03-12 | ES3.SI | SGD | $3.0900 | $3.0850 | $3.1080 | $3.0900 | $3.0910 | 746,050 |