STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-03-11 | ES3.SI | SGD | $3.1050 | $3.0780 | $3.1100 | $3.1050 | $3.1060 | 2,005,190 | |
| 2021-03-10 | ES3.SI | SGD | $3.0780 | $3.0670 | $3.1030 | $3.0780 | $3.0800 | 2,038,510 | |
| 2021-03-09 | ES3.SI | SGD | $3.1010 | $3.0800 | $3.1110 | $3.1010 | $3.1020 | 5,160,200 | |
| 2021-03-08 | ES3.SI | SGD | $3.0610 | $3.0400 | $3.0680 | $3.0610 | $3.0630 | 4,889,850 | |
| 2021-03-05 | ES3.SI | SGD | $3.0020 | $2.9820 | $3.0230 | $3.0000 | $3.0070 | 3,282,860 | |
| 2021-03-04 | ES3.SI | SGD | $3.0100 | $2.9750 | $3.0100 | $3.0070 | $3.0100 | 6,266,560 | |
| 2021-03-03 | ES3.SI | SGD | $2.9920 | $2.9760 | $2.9970 | $2.9910 | $2.9920 | 2,344,430 | |
| 2021-03-02 | ES3.SI | SGD | $2.9690 | $2.9690 | $2.9940 | $2.9690 | $2.9730 | 2,038,430 | |
| 2021-03-01 | ES3.SI | SGD | $2.9670 | $2.9480 | $2.9780 | $2.9650 | $2.9720 | 7,574,590 | |
| 2021-02-26 | ES3.SI | SGD | $2.9500 | $2.9210 | $2.9500 | $2.9470 | $2.9500 | 2,220,630 | |
| 2021-02-25 | ES3.SI | SGD | $2.9730 | $2.9470 | $2.9740 | $2.9710 | $2.9730 | 8,069,120 | |
| 2021-02-24 | ES3.SI | SGD | $2.9270 | $2.8930 | $2.9340 | $2.9250 | $2.9300 | 1,983,430 | |
| 2021-02-23 | ES3.SI | SGD | $2.8940 | $2.8770 | $2.9020 | $2.8920 | $2.8940 | 7,137,620 | |
| 2021-02-22 | ES3.SI | SGD | $2.8780 | $2.8770 | $2.8980 | $2.8770 | $2.8800 | 1,814,550 | |
| 2021-02-19 | ES3.SI | SGD | $2.8840 | $2.8700 | $2.9020 | $2.8830 | $2.8840 | 3,225,840 | |
| 2021-02-18 | ES3.SI | SGD | $2.9100 | $2.9030 | $2.9240 | $2.9090 | $2.9100 | 2,988,410 | |
| 2021-02-17 | ES3.SI | SGD | $2.9200 | $2.9100 | $2.9270 | $2.9210 | $2.9270 | 1,610,910 | |
| 2021-02-16 | ES3.SI | SGD | $2.9370 | $2.9330 | $2.9450 | $2.9350 | $2.9370 | 2,419,140 | |
| 2021-02-15 | ES3.SI | SGD | $2.9330 | $2.9300 | $2.9470 | $2.9320 | $2.9350 | 2,014,140 | |
| 2021-02-11 | ES3.SI | SGD | $2.9250 | $2.9160 | $2.9250 | $2.9220 | $2.9250 | 1,029,580 | |
| 2021-02-10 | ES3.SI | SGD | XD | $2.9270 | $2.9230 | $2.9400 | $2.9270 | $2.9300 | 995,630 |
| 2021-02-09 | ES3.SI | SGD | XD | $2.9400 | $2.9270 | $2.9560 | $2.9390 | $2.9400 | 2,982,780 |
| 2021-02-08 | ES3.SI | SGD | CD | $2.9700 | $2.9500 | $2.9770 | $2.9700 | $2.9750 | 2,088,210 |
| 2021-02-05 | ES3.SI | SGD | CD | $2.9440 | $2.9440 | $2.9600 | $2.9440 | $2.9490 | 1,763,370 |
| 2021-02-04 | ES3.SI | SGD | CD | $2.9450 | $2.9260 | $2.9740 | $2.9450 | $2.9500 | 1,856,650 |
| 2021-02-03 | ES3.SI | SGD | CD | $2.9650 | $2.9640 | $2.9760 | $2.9650 | $2.9700 | 1,622,820 |
| 2021-02-02 | ES3.SI | SGD | $2.9550 | $2.9400 | $2.9550 | $2.9530 | $2.9550 | 2,005,220 | |
| 2021-02-01 | ES3.SI | SGD | $2.9300 | $2.9110 | $2.9380 | $2.9300 | $2.9340 | 2,330,110 | |
| 2021-01-29 | ES3.SI | SGD | $2.9400 | $2.9240 | $2.9880 | $2.9400 | $2.9440 | 2,709,600 | |
| 2021-01-28 | ES3.SI | SGD | $2.9500 | $2.9480 | $2.9700 | $2.9500 | $2.9550 | 3,448,950 | |
| 2021-01-27 | ES3.SI | SGD | $2.9940 | $2.9840 | $3.0020 | $2.9930 | $2.9960 | 1,569,690 | |
| 2021-01-26 | ES3.SI | SGD | $2.9790 | $2.9680 | $3.0070 | $2.9780 | $2.9790 | 2,934,540 | |
| 2021-01-25 | ES3.SI | SGD | $3.0090 | $3.0050 | $3.0400 | $3.0050 | $3.0090 | 2,037,020 | |
| 2021-01-22 | ES3.SI | SGD | $3.0190 | $3.0160 | $3.0460 | $3.0190 | $3.0200 | 2,129,360 | |
| 2021-01-21 | ES3.SI | SGD | $3.0480 | $3.0330 | $3.0500 | $3.0460 | $3.0480 | 1,445,890 | |
| 2021-01-20 | ES3.SI | SGD | $3.0350 | $3.0200 | $3.0350 | $3.0320 | $3.0350 | 8,142,080 | |
| 2021-01-19 | ES3.SI | SGD | $3.0340 | $3.0300 | $3.0420 | $3.0340 | $3.0350 | 1,423,730 | |
| 2021-01-18 | ES3.SI | SGD | $3.0260 | $3.0150 | $3.0380 | $3.0240 | $3.0260 | 1,949,830 | |
| 2021-01-15 | ES3.SI | SGD | $3.0400 | $3.0280 | $3.0470 | $3.0390 | $3.0400 | 1,868,970 | |
| 2021-01-14 | ES3.SI | SGD | $3.0320 | $3.0170 | $3.0360 | $3.0310 | $3.0380 | 1,155,580 | |
| 2021-01-13 | ES3.SI | SGD | $3.0180 | $3.0140 | $3.0320 | $3.0170 | $3.0180 | 2,280,250 | |
| 2021-01-12 | ES3.SI | SGD | $3.0140 | $3.0030 | $3.0180 | $3.0130 | $3.0150 | 1,671,090 | |
| 2021-01-11 | ES3.SI | SGD | $3.0200 | $3.0090 | $3.0290 | $3.0200 | $3.0220 | 3,301,010 | |
| 2021-01-08 | ES3.SI | SGD | $3.0250 | $2.9650 | $3.0280 | $3.0250 | $3.0260 | 4,313,130 | |
| 2021-01-07 | ES3.SI | SGD | $2.9460 | $2.9210 | $2.9480 | $2.9450 | $2.9490 | 2,617,890 | |
| 2021-01-06 | ES3.SI | SGD | $2.8970 | $2.8900 | $2.9030 | $2.8960 | $2.8990 | 1,703,560 | |
| 2021-01-05 | ES3.SI | SGD | $2.8910 | $2.8750 | $2.8950 | $2.8890 | $2.8940 | 1,897,510 | |
| 2021-01-04 | ES3.SI | SGD | $2.8970 | $2.8780 | $2.8990 | $2.8970 | $2.9000 | 2,727,840 | |
| 2020-12-31 | ES3.SI | SGD | $2.8930 | $2.8850 | $2.9170 | $2.8930 | $2.8950 | 1,808,690 | |
| 2020-12-30 | ES3.SI | SGD | $2.9100 | $2.8860 | $2.9150 | $2.9070 | $2.9130 | 1,180,060 |