STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |