STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-12-07 | ES3.SI | SGD | $2.8700 | $2.8650 | $2.8950 | $2.8700 | $2.8720 | 1,380,570 | |
| 2020-12-04 | ES3.SI | SGD | $2.8790 | $2.8600 | $2.8790 | $2.8790 | $2.8800 | 2,594,720 | |
| 2020-12-03 | ES3.SI | SGD | $2.8550 | $2.8350 | $2.8590 | $2.8550 | $2.8570 | 688,580 | |
| 2020-12-02 | ES3.SI | SGD | $2.8450 | $2.8310 | $2.8590 | $2.8450 | $2.8470 | 2,979,250 | |
| 2020-12-01 | ES3.SI | SGD | $2.8480 | $2.8320 | $2.8610 | $2.8480 | $2.8500 | 2,166,390 | |
| 2020-11-30 | ES3.SI | SGD | $2.8390 | $2.8390 | $2.9050 | $2.8380 | $2.8390 | 2,669,540 | |
| 2020-11-27 | ES3.SI | SGD | $2.8970 | $2.8810 | $2.9020 | $2.8970 | $2.8990 | 1,217,540 | |
| 2020-11-26 | ES3.SI | SGD | $2.8890 | $2.8740 | $2.9000 | $2.8880 | $2.8890 | 1,928,220 | |
| 2020-11-25 | ES3.SI | SGD | $2.9000 | $2.8930 | $2.9590 | $2.8950 | $2.9000 | 5,392,420 | |
| 2020-11-24 | ES3.SI | SGD | $2.9150 | $2.8900 | $2.9190 | $2.9150 | $2.9170 | 3,079,320 | |
| 2020-11-23 | ES3.SI | SGD | $2.8850 | $2.8510 | $2.8850 | $2.8850 | $2.8870 | 3,118,040 | |
| 2020-11-20 | ES3.SI | SGD | $2.8460 | $2.8110 | $2.8460 | $2.8420 | $2.8460 | 3,414,420 | |
| 2020-11-19 | ES3.SI | SGD | $2.8110 | $2.8010 | $2.8280 | $2.8110 | $2.8150 | 4,237,180 | |
| 2020-11-18 | ES3.SI | SGD | $2.8170 | $2.8100 | $2.8290 | $2.8170 | $2.8180 | 2,943,950 | |
| 2020-11-17 | ES3.SI | SGD | $2.8080 | $2.7950 | $2.8140 | $2.8080 | $2.8090 | 3,062,510 | |
| 2020-11-16 | ES3.SI | SGD | $2.7800 | $2.7600 | $2.7830 | $2.7800 | $2.7810 | 3,100,780 | |
| 2020-11-13 | ES3.SI | SGD | $2.7420 | $2.7120 | $2.7440 | $2.7410 | $2.7430 | 2,089,720 | |
| 2020-11-12 | ES3.SI | SGD | $2.7400 | $2.7260 | $2.7550 | $2.7390 | $2.7400 | 2,238,330 | |
| 2020-11-11 | ES3.SI | SGD | $2.7400 | $2.7010 | $2.7400 | $2.7300 | $2.7400 | 2,567,710 | |
| 2020-11-10 | ES3.SI | SGD | $2.7300 | $2.6720 | $2.7310 | $2.7290 | $2.7300 | 6,823,370 | |
| 2020-11-09 | ES3.SI | SGD | $2.6400 | $2.6230 | $2.6530 | $2.6370 | $2.6400 | 2,448,270 | |
| 2020-11-06 | ES3.SI | SGD | $2.6090 | $2.5900 | $2.6240 | $2.6060 | $2.6100 | 1,274,300 | |
| 2020-11-05 | ES3.SI | SGD | $2.6170 | $2.5690 | $2.6180 | $2.6150 | $2.6180 | 3,192,550 | |
| 2020-11-04 | ES3.SI | SGD | $2.5400 | $2.5200 | $2.5530 | $2.5350 | $2.5400 | 2,518,210 | |
| 2020-11-03 | ES3.SI | SGD | $2.5260 | $2.4870 | $2.5270 | $2.5260 | $2.5270 | 1,511,200 | |
| 2020-11-02 | ES3.SI | SGD | $2.4750 | $2.4570 | $2.4800 | $2.4750 | $2.4900 | 3,007,730 | |
| 2020-10-30 | ES3.SI | SGD | $2.4560 | $2.4550 | $2.4820 | $2.4560 | $2.4800 | 7,964,540 | |
| 2020-10-29 | ES3.SI | SGD | $2.5000 | $2.4850 | $2.5050 | $2.4870 | $2.5000 | 5,958,170 | |
| 2020-10-28 | ES3.SI | SGD | $2.5170 | $2.5170 | $2.5490 | $2.5170 | $2.5230 | 2,528,810 | |
| 2020-10-27 | ES3.SI | SGD | $2.5450 | $2.5330 | $2.5500 | $2.5450 | $2.5500 | 1,337,150 | |
| 2020-10-26 | ES3.SI | SGD | $2.5530 | $2.5500 | $2.5730 | $2.5530 | $2.5550 | 1,048,280 | |
| 2020-10-23 | ES3.SI | SGD | $2.5630 | $2.5530 | $2.5670 | $2.5630 | $2.5700 | 611,470 | |
| 2020-10-22 | ES3.SI | SGD | $2.5540 | $2.5440 | $2.5570 | $2.5510 | $2.5570 | 567,930 | |
| 2020-10-21 | ES3.SI | SGD | $2.5520 | $2.5520 | $2.5740 | $2.5510 | $2.5520 | 811,590 | |
| 2020-10-20 | ES3.SI | SGD | $2.5600 | $2.5530 | $2.5700 | $2.5590 | $2.5600 | 893,980 | |
| 2020-10-19 | ES3.SI | SGD | $2.5710 | $2.5600 | $2.5780 | $2.5710 | $2.5720 | 1,358,520 | |
| 2020-10-16 | ES3.SI | SGD | $2.5590 | $2.5540 | $2.5750 | $2.5590 | $2.5600 | 1,036,870 | |
| 2020-10-15 | ES3.SI | SGD | $2.5480 | $2.5420 | $2.5730 | $2.5480 | $2.5560 | 1,656,690 | |
| 2020-10-14 | ES3.SI | SGD | $2.5820 | $2.5760 | $2.5980 | $2.5820 | $2.5840 | 1,311,080 | |
| 2020-10-13 | ES3.SI | SGD | $2.5930 | $2.5730 | $2.5960 | $2.5930 | $2.5960 | 1,180,930 | |
| 2020-10-12 | ES3.SI | SGD | $2.5790 | $2.5600 | $2.5810 | $2.5780 | $2.5790 | 1,080,470 | |
| 2020-10-09 | ES3.SI | SGD | $2.5600 | $2.5590 | $2.5750 | $2.5580 | $2.5600 | 2,968,620 | |
| 2020-10-08 | ES3.SI | SGD | $2.5710 | $2.5550 | $2.5710 | $2.5670 | $2.5710 | 608,590 | |
| 2020-10-07 | ES3.SI | SGD | $2.5680 | $2.5410 | $2.5700 | $2.5650 | $2.5680 | 898,660 | |
| 2020-10-06 | ES3.SI | SGD | $2.5580 | $2.5480 | $2.5680 | $2.5560 | $2.5600 | 2,245,100 | |
| 2020-10-05 | ES3.SI | SGD | $2.5420 | $2.5310 | $2.5480 | $2.5420 | $2.5430 | 1,000,350 | |
| 2020-10-02 | ES3.SI | SGD | $2.5190 | $2.4950 | $2.5310 | $2.5190 | $2.5270 | 1,088,530 | |
| 2020-10-01 | ES3.SI | SGD | $2.5230 | $2.5100 | $2.5320 | $2.5230 | $2.5260 | 901,250 | |
| 2020-09-30 | ES3.SI | SGD | $2.4950 | $2.4940 | $2.5180 | $2.4950 | $2.4980 | 1,016,860 | |
| 2020-09-29 | ES3.SI | SGD | $2.4980 | $2.4980 | $2.5290 | $2.4970 | $2.4980 | 1,657,510 |