STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | ES3.SI | SGD | $4.5840 | $4.5840 | $4.6180 | $4.5840 | $4.5860 | 950,920 | |
| 2025-12-05 | ES3.SI | SGD | $4.6070 | $4.6030 | $4.6390 | $4.6070 | $4.6170 | 723,577 | |
| 2025-12-04 | ES3.SI | SGD | $4.6230 | $4.6210 | $4.6450 | $4.6230 | $4.6260 | 2,290,596 | |
| 2025-12-03 | ES3.SI | SGD | $4.6310 | $4.6200 | $4.6450 | $4.6310 | $4.6440 | 3,068,551 | |
| 2025-12-02 | ES3.SI | SGD | $4.6150 | $4.6120 | $4.6270 | $4.6150 | $4.6270 | 563,419 | |
| 2025-12-01 | ES3.SI | SGD | $4.6160 | $4.6110 | $4.6650 | $4.6160 | $4.6200 | 916,074 | |
| 2025-11-28 | ES3.SI | SGD | $4.6200 | $4.6100 | $4.6500 | $4.6200 | $4.6280 | 710,009 | |
| 2025-11-27 | ES3.SI | SGD | $4.6000 | $4.5900 | $4.7500 | $4.6000 | $4.6060 | 1,045,201 | |
| 2025-11-26 | ES3.SI | SGD | $4.5800 | $4.5800 | $4.6160 | $4.5800 | $4.5890 | 2,005,024 | |
| 2025-11-25 | ES3.SI | SGD | $4.5690 | $4.5650 | $4.5990 | $4.5690 | $4.5850 | 1,035,643 | |
| 2025-11-24 | ES3.SI | SGD | $4.5780 | $4.5460 | $4.5990 | $4.5780 | $4.5930 | 1,021,247 | |
| 2025-11-21 | ES3.SI | SGD | $4.5440 | $4.5360 | $4.5930 | $4.5440 | $4.5560 | 2,237,810 | |
| 2025-11-20 | ES3.SI | SGD | $4.5930 | $4.5930 | $4.6080 | $4.5930 | $4.6030 | 835,680 | |
| 2025-11-19 | ES3.SI | SGD | $4.5730 | $4.5650 | $4.5980 | $4.5730 | $4.5890 | 819,381 | |
| 2025-11-18 | ES3.SI | SGD | $4.5750 | $4.5750 | $4.6230 | $4.5750 | $4.5840 | 1,075,938 | |
| 2025-11-17 | ES3.SI | SGD | $4.6110 | $4.5970 | $4.6240 | $4.6110 | $4.6230 | 606,577 | |
| 2025-11-14 | ES3.SI | SGD | $4.5970 | $4.5900 | $4.6350 | $4.5970 | $4.6040 | 1,707,735 | |
| 2025-11-13 | ES3.SI | SGD | $4.6550 | $4.6190 | $4.6550 | $4.6550 | $4.6560 | 630,884 | |
| 2025-11-12 | ES3.SI | SGD | $4.6100 | $4.6010 | $4.6280 | $4.6100 | $4.6190 | 521,329 | |
| 2025-11-11 | ES3.SI | SGD | $4.6060 | $4.5700 | $4.6200 | $4.6060 | $4.6140 | 1,445,521 | |
| 2025-11-10 | ES3.SI | SGD | $4.5560 | $4.5200 | $4.5590 | $4.5560 | $4.5590 | 643,572 | |
| 2025-11-07 | ES3.SI | SGD | $4.5380 | $4.5330 | $4.5760 | $4.5380 | $4.5490 | 603,356 | |
| 2025-11-06 | ES3.SI | SGD | $4.5460 | $4.4750 | $4.5460 | $4.5460 | $4.5470 | 739,176 | |
| 2025-11-05 | ES3.SI | SGD | $4.4740 | $4.4310 | $4.4750 | $4.4740 | $4.4750 | 1,631,099 | |
| 2025-11-04 | ES3.SI | SGD | $4.4750 | $4.4730 | $4.5150 | $4.4750 | $4.4820 | 1,168,568 | |
| 2025-11-03 | ES3.SI | SGD | $4.5190 | $4.4900 | $4.5200 | $4.5100 | $4.5190 | 807,650 | |
| 2025-10-31 | ES3.SI | SGD | $4.4900 | $4.4820 | $4.5100 | $4.4900 | $4.4930 | 798,568 | |
| 2025-10-30 | ES3.SI | SGD | $4.4860 | $4.4800 | $4.5090 | $4.4860 | $4.4890 | 638,861 | |
| 2025-10-29 | ES3.SI | SGD | $4.5010 | $4.4940 | $4.5190 | $4.5010 | $4.5070 | 1,008,206 | |
| 2025-10-28 | ES3.SI | SGD | $4.5190 | $4.5110 | $4.5390 | $4.5190 | $4.5200 | 976,344 | |
| 2025-10-27 | ES3.SI | SGD | $4.5010 | $4.4900 | $4.5150 | $4.5010 | $4.5060 | 1,074,787 | |
| 2025-10-24 | ES3.SI | SGD | $4.4800 | $4.4700 | $4.5000 | $4.4800 | $4.4880 | 844,989 | |
| 2025-10-23 | ES3.SI | SGD | $4.4660 | $4.4450 | $4.4780 | $4.4660 | $4.4790 | 1,040,946 | |
| 2025-10-22 | ES3.SI | SGD | $4.4520 | $4.4400 | $4.4600 | $4.4520 | $4.4560 | 659,680 | |
| 2025-10-21 | ES3.SI | SGD | $4.4370 | $4.4030 | $4.4620 | $4.4370 | $4.4460 | 4,925,648 | |
| 2025-10-17 | ES3.SI | SGD | $4.3830 | $4.3800 | $4.4090 | $4.3830 | $4.3880 | 1,284,875 | |
| 2025-10-16 | ES3.SI | SGD | $4.4070 | $4.4000 | $4.4480 | $4.4070 | $4.4110 | 1,142,779 | |
| 2025-10-15 | ES3.SI | SGD | $4.4380 | $4.4100 | $4.4460 | $4.4380 | $4.4440 | 995,194 | |
| 2025-10-14 | ES3.SI | SGD | $4.4060 | $4.4020 | $4.4780 | $4.4060 | $4.4100 | 1,631,904 | |
| 2025-10-13 | ES3.SI | SGD | $4.4520 | $4.4240 | $4.4600 | $4.4520 | $4.4570 | 1,656,175 | |
| 2025-10-10 | ES3.SI | SGD | $4.4850 | $4.4840 | $4.5070 | $4.4850 | $4.4910 | 378,365 | |
| 2025-10-09 | ES3.SI | SGD | $4.5000 | $4.5000 | $4.5160 | $4.5000 | $4.5050 | 614,188 | |
| 2025-10-08 | ES3.SI | SGD | $4.5100 | $4.5100 | $4.5300 | $4.5100 | $4.5250 | 766,311 | |
| 2025-10-07 | ES3.SI | SGD | $4.5220 | $4.4840 | $4.5340 | $4.5220 | $4.5340 | 1,102,074 | |
| 2025-10-06 | ES3.SI | SGD | $4.4810 | $4.4710 | $4.4930 | $4.4810 | $4.4870 | 1,783,903 | |
| 2025-10-03 | ES3.SI | SGD | $4.4700 | $4.4330 | $4.4810 | $4.4700 | $4.4820 | 827,302 | |
| 2025-10-02 | ES3.SI | SGD | $4.4640 | $4.3900 | $4.4640 | $4.4600 | $4.4640 | 775,187 | |
| 2025-10-01 | ES3.SI | SGD | $4.3830 | $4.3610 | $4.3920 | $4.3830 | $4.3850 | 1,104,810 | |
| 2025-09-30 | ES3.SI | SGD | $4.3580 | $4.3420 | $4.3640 | $4.3570 | $4.3580 | 917,221 | |
| 2025-09-29 | ES3.SI | SGD | $4.3470 | $4.3340 | $4.3580 | $4.3470 | $4.3480 | 942,143 |