STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-13 | ES3.SI | SGD | XD | $3.8710 | $3.8680 | $3.9250 | $3.8700 | $3.8780 | 203,384 |
| 2025-02-12 | ES3.SI | SGD | XD | $3.8610 | $3.8540 | $3.9490 | $3.8610 | $3.8780 | 810,119 |
| 2025-02-11 | ES3.SI | SGD | CD | $3.9500 | $3.9430 | $3.9710 | $3.9500 | $3.9550 | 588,142 |
| 2025-02-10 | ES3.SI | SGD | CD | $3.9610 | $3.9580 | $4.0000 | $3.9610 | $3.9680 | 437,769 |
| 2025-02-07 | ES3.SI | SGD | CD | $3.9400 | $3.9180 | $3.9500 | $3.9390 | $3.9500 | 1,140,305 |
| 2025-02-06 | ES3.SI | SGD | CD | $3.9150 | $3.9080 | $3.9230 | $3.9150 | $3.9180 | 288,988 |
| 2025-02-05 | ES3.SI | SGD | $3.8960 | $3.8900 | $3.9300 | $3.8960 | $3.9000 | 478,858 | |
| 2025-02-04 | ES3.SI | SGD | $3.9030 | $3.9000 | $3.9400 | $3.9030 | $3.9090 | 248,319 | |
| 2025-02-03 | ES3.SI | SGD | $3.9000 | $3.8800 | $3.9320 | $3.9000 | $3.9120 | 585,898 | |
| 2025-01-31 | ES3.SI | SGD | $3.9250 | $3.9010 | $3.9560 | $3.9250 | $3.9410 | 814,672 | |
| 2025-01-28 | ES3.SI | SGD | $3.8800 | $3.8800 | $3.9260 | $3.8800 | $3.9000 | 206,122 | |
| 2025-01-27 | ES3.SI | SGD | $3.8770 | $3.8730 | $3.8930 | $3.8770 | $3.8850 | 515,498 | |
| 2025-01-24 | ES3.SI | SGD | $3.8850 | $3.8830 | $3.8950 | $3.8850 | $3.8900 | 95,024 | |
| 2025-01-23 | ES3.SI | SGD | $3.8830 | $3.8690 | $3.8990 | $3.8830 | $3.8900 | 707,393 | |
| 2025-01-22 | ES3.SI | SGD | $3.8690 | $3.8690 | $3.8970 | $3.8680 | $3.8690 | 403,053 | |
| 2025-01-21 | ES3.SI | SGD | $3.8720 | $3.8640 | $3.8950 | $3.8720 | $3.8860 | 220,755 | |
| 2025-01-20 | ES3.SI | SGD | $3.8830 | $3.8820 | $3.9010 | $3.8820 | $3.9010 | 414,274 | |
| 2025-01-17 | ES3.SI | SGD | $3.8850 | $3.8800 | $3.9000 | $3.8850 | $3.8940 | 279,134 | |
| 2025-01-16 | ES3.SI | SGD | $3.8830 | $3.8790 | $3.9000 | $3.8830 | $3.8900 | 606,264 | |
| 2025-01-15 | ES3.SI | SGD | $3.8510 | $3.8500 | $3.8780 | $3.8510 | $3.8540 | 189,644 | |
| 2025-01-14 | ES3.SI | SGD | $3.8680 | $3.8550 | $3.8820 | $3.8680 | $3.8700 | 189,245 | |
| 2025-01-13 | ES3.SI | SGD | $3.8550 | $3.8550 | $3.8820 | $3.8550 | $3.8610 | 687,687 | |
| 2025-01-10 | ES3.SI | SGD | $3.8810 | $3.8720 | $3.9240 | $3.8800 | $3.8900 | 1,191,277 | |
| 2025-01-09 | ES3.SI | SGD | $3.9230 | $3.9230 | $3.9700 | $3.9200 | $3.9400 | 545,139 | |
| 2025-01-08 | ES3.SI | SGD | $3.9720 | $3.9120 | $3.9790 | $3.9720 | $3.9750 | 1,760,451 | |
| 2025-01-07 | ES3.SI | SGD | $3.9000 | $3.9000 | $3.9190 | $3.9000 | $3.9070 | 562,456 | |
| 2025-01-06 | ES3.SI | SGD | $3.8910 | $3.8910 | $3.9100 | $3.8910 | $3.9020 | 592,937 | |
| 2025-01-03 | ES3.SI | SGD | $3.8890 | $3.8750 | $3.9050 | $3.8800 | $3.8890 | 286,405 | |
| 2025-01-02 | ES3.SI | SGD | $3.8800 | $3.8600 | $3.8850 | $3.8800 | $3.8850 | 347,621 | |
| 2024-12-31 | ES3.SI | SGD | $3.8500 | $3.8500 | $3.8800 | $3.8500 | $3.8740 | 203,579 | |
| 2024-12-30 | ES3.SI | SGD | $3.8680 | $3.8550 | $3.8750 | $3.8680 | $3.8690 | 328,036 | |
| 2024-12-27 | ES3.SI | SGD | $3.8580 | $3.8500 | $3.8700 | $3.8500 | $3.8580 | 227,158 | |
| 2024-12-26 | ES3.SI | SGD | $3.8520 | $3.8390 | $3.8600 | $3.8520 | $3.8530 | 263,959 | |
| 2024-12-24 | ES3.SI | SGD | $3.8560 | $3.8350 | $3.8600 | $3.8530 | $3.8560 | 63,517 | |
| 2024-12-23 | ES3.SI | SGD | $3.8400 | $3.8020 | $3.8500 | $3.8360 | $3.8400 | 407,400 | |
| 2024-12-20 | ES3.SI | SGD | $3.8130 | $3.8130 | $3.8520 | $3.8130 | $3.8150 | 451,464 | |
| 2024-12-19 | ES3.SI | SGD | $3.8500 | $3.8300 | $3.8640 | $3.8470 | $3.8530 | 358,247 | |
| 2024-12-18 | ES3.SI | SGD | $3.8690 | $3.8650 | $3.8940 | $3.8690 | $3.8720 | 414,700 | |
| 2024-12-17 | ES3.SI | SGD | $3.8900 | $3.8840 | $3.9050 | $3.8870 | $3.8900 | 281,525 | |
| 2024-12-16 | ES3.SI | SGD | $3.9050 | $3.8940 | $3.9050 | $3.9000 | $3.9050 | 177,631 | |
| 2024-12-13 | ES3.SI | SGD | $3.9000 | $3.8880 | $3.9020 | $3.8960 | $3.9000 | 236,252 | |
| 2024-12-12 | ES3.SI | SGD | $3.8880 | $3.8740 | $3.8990 | $3.8880 | $3.8960 | 235,134 | |
| 2024-12-11 | ES3.SI | SGD | $3.8750 | $3.8750 | $3.9000 | $3.8750 | $3.8790 | 135,162 | |
| 2024-12-10 | ES3.SI | SGD | $3.9010 | $3.8760 | $3.9010 | $3.8970 | $3.9010 | 281,560 | |
| 2024-12-09 | ES3.SI | SGD | $3.8800 | $3.8690 | $3.8880 | $3.8800 | $3.8850 | 195,519 | |
| 2024-12-06 | ES3.SI | SGD | $3.8880 | $3.8800 | $3.9000 | $3.8880 | $3.8930 | 1,166,570 | |
| 2024-12-05 | ES3.SI | SGD | $3.9050 | $3.8900 | $3.9250 | $3.9030 | $3.9050 | 454,942 | |
| 2024-12-04 | ES3.SI | SGD | $3.8850 | $3.8740 | $3.8940 | $3.8850 | $3.8870 | 270,507 | |
| 2024-12-03 | ES3.SI | SGD | $3.8740 | $3.8500 | $3.8850 | $3.8750 | $3.8790 | 1,441,454 | |
| 2024-12-02 | ES3.SI | SGD | $3.8350 | $3.8200 | $3.8600 | $3.8310 | $3.8360 | 570,944 |