STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | ES3.SI | SGD | $3.9700 | $3.9480 | $3.9840 | $3.9700 | $3.9720 | 620,821 | |
| 2025-03-28 | ES3.SI | SGD | $3.9840 | $3.9770 | $4.0120 | $3.9840 | $3.9850 | 919,908 | |
| 2025-03-27 | ES3.SI | SGD | $3.9820 | $3.9700 | $4.0000 | $3.9820 | $3.9880 | 1,356,512 | |
| 2025-03-26 | ES3.SI | SGD | $3.9700 | $3.9620 | $3.9800 | $3.9700 | $3.9770 | 522,292 | |
| 2025-03-25 | ES3.SI | SGD | $3.9590 | $3.9510 | $3.9950 | $3.9590 | $3.9610 | 924,336 | |
| 2025-03-24 | ES3.SI | SGD | $3.9420 | $3.9300 | $3.9600 | $3.9420 | $3.9550 | 1,722,387 | |
| 2025-03-21 | ES3.SI | SGD | $3.9250 | $3.9200 | $3.9400 | $3.9250 | $3.9350 | 193,745 | |
| 2025-03-20 | ES3.SI | SGD | $3.9350 | $3.9100 | $3.9450 | $3.9350 | $3.9420 | 630,212 | |
| 2025-03-19 | ES3.SI | SGD | $3.9080 | $3.9000 | $3.9200 | $3.9080 | $3.9140 | 839,592 | |
| 2025-03-18 | ES3.SI | SGD | $3.8970 | $3.8610 | $3.9050 | $3.8970 | $3.9000 | 528,518 | |
| 2025-03-17 | ES3.SI | SGD | $3.8610 | $3.8430 | $3.8700 | $3.8610 | $3.8650 | 782,835 | |
| 2025-03-14 | ES3.SI | SGD | $3.8330 | $3.8260 | $3.8400 | $3.8330 | $3.8360 | 200,543 | |
| 2025-03-13 | ES3.SI | SGD | $3.8320 | $3.8200 | $3.8400 | $3.8300 | $3.8400 | 266,397 | |
| 2025-03-12 | ES3.SI | SGD | $3.8300 | $3.8010 | $3.8450 | $3.8300 | $3.8350 | 739,800 | |
| 2025-03-11 | ES3.SI | SGD | $3.8210 | $3.8090 | $3.8700 | $3.8210 | $3.8260 | 1,432,488 | |
| 2025-03-10 | ES3.SI | SGD | $3.8900 | $3.8900 | $3.9200 | $3.8900 | $3.9040 | 625,219 | |
| 2025-03-07 | ES3.SI | SGD | $3.9080 | $3.9040 | $3.9290 | $3.9080 | $3.9150 | 217,408 | |
| 2025-03-06 | ES3.SI | SGD | $3.9200 | $3.9100 | $3.9410 | $3.9180 | $3.9200 | 2,600,526 | |
| 2025-03-05 | ES3.SI | SGD | $3.9040 | $3.8910 | $3.9100 | $3.9020 | $3.9100 | 389,275 | |
| 2025-03-04 | ES3.SI | SGD | $3.8910 | $3.8900 | $3.9050 | $3.8910 | $3.8990 | 463,635 | |
| 2025-03-03 | ES3.SI | SGD | $3.9050 | $3.8970 | $3.9200 | $3.9050 | $3.9100 | 311,726 | |
| 2025-02-28 | ES3.SI | SGD | $3.8870 | $3.8870 | $3.9130 | $3.8870 | $3.9010 | 1,058,677 | |
| 2025-02-27 | ES3.SI | SGD | $3.9130 | $3.9000 | $3.9300 | $3.9130 | $3.9200 | 1,873,971 | |
| 2025-02-26 | ES3.SI | SGD | $3.9100 | $3.9000 | $3.9290 | $3.9100 | $3.9160 | 473,210 | |
| 2025-02-25 | ES3.SI | SGD | $3.9110 | $3.9110 | $3.9350 | $3.9110 | $3.9210 | 638,121 | |
| 2025-02-24 | ES3.SI | SGD | $3.9300 | $3.9240 | $3.9500 | $3.9290 | $3.9300 | 702,995 | |
| 2025-02-21 | ES3.SI | SGD | $3.9240 | $3.9120 | $3.9400 | $3.9240 | $3.9340 | 303,883 | |
| 2025-02-20 | ES3.SI | SGD | $3.9320 | $3.9200 | $3.9400 | $3.9300 | $3.9340 | 363,066 | |
| 2025-02-19 | ES3.SI | SGD | $3.9250 | $3.9240 | $3.9450 | $3.9250 | $3.9300 | 467,199 | |
| 2025-02-18 | ES3.SI | SGD | $3.9230 | $3.8990 | $3.9300 | $3.9230 | $3.9300 | 560,198 | |
| 2025-02-17 | ES3.SI | SGD | $3.8980 | $3.8800 | $3.9000 | $3.8980 | $3.9000 | 226,006 | |
| 2025-02-14 | ES3.SI | SGD | $3.8760 | $3.8640 | $3.8870 | $3.8760 | $3.8830 | 291,995 | |
| 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 |