STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-05-27 | ES3.SI | SGD | $2.5600 | $2.5480 | $2.5750 | $2.5600 | $2.5640 | 1,988,510 | |
| 2020-05-26 | ES3.SI | SGD | $2.5750 | $2.5600 | $2.5810 | $2.5690 | $2.5770 | 1,524,150 | |
| 2020-05-22 | ES3.SI | SGD | $2.5380 | $2.5280 | $2.5750 | $2.5380 | $2.5450 | 4,984,610 | |
| 2020-05-21 | ES3.SI | SGD | $2.5870 | $2.5830 | $2.6200 | $2.5870 | $2.5990 | 1,406,000 | |
| 2020-05-20 | ES3.SI | SGD | $2.5990 | $2.5850 | $2.6190 | $2.5950 | $2.5990 | 1,661,990 | |
| 2020-05-19 | ES3.SI | SGD | $2.6090 | $2.6080 | $2.6220 | $2.6080 | $2.6090 | 1,611,460 | |
| 2020-05-18 | ES3.SI | SGD | $2.5700 | $2.5550 | $2.5820 | $2.5680 | $2.5820 | 1,599,730 | |
| 2020-05-15 | ES3.SI | SGD | $2.5570 | $2.5450 | $2.5700 | $2.5570 | $2.5600 | 2,324,530 | |
| 2020-05-14 | ES3.SI | SGD | $2.5560 | $2.5480 | $2.5950 | $2.5560 | $2.5610 | 3,045,850 | |
| 2020-05-13 | ES3.SI | SGD | $2.6020 | $2.5920 | $2.6140 | $2.6020 | $2.6100 | 1,194,770 | |
| 2020-05-12 | ES3.SI | SGD | $2.6090 | $2.6010 | $2.6150 | $2.6090 | $2.6140 | 907,650 | |
| 2020-05-11 | ES3.SI | SGD | $2.6160 | $2.6030 | $2.6260 | $2.6160 | $2.6180 | 1,173,980 | |
| 2020-05-08 | ES3.SI | SGD | $2.6030 | $2.5900 | $2.6230 | $2.6010 | $2.6030 | 1,683,440 | |
| 2020-05-06 | ES3.SI | SGD | $2.6050 | $2.5750 | $2.6190 | $2.6050 | $2.6110 | 1,414,250 | |
| 2020-05-05 | ES3.SI | SGD | $2.5850 | $2.5770 | $2.6080 | $2.5850 | $2.5860 | 1,467,290 | |
| 2020-05-04 | ES3.SI | SGD | $2.5730 | $2.5550 | $2.5930 | $2.5730 | $2.5800 | 2,547,520 | |
| 2020-04-30 | ES3.SI | SGD | $2.6350 | $2.6100 | $2.6480 | $2.6350 | $2.6360 | 2,807,460 | |
| 2020-04-29 | ES3.SI | SGD | $2.5920 | $2.5680 | $2.5940 | $2.5920 | $2.5930 | 905,720 | |
| 2020-04-28 | ES3.SI | SGD | $2.5680 | $2.5500 | $2.5790 | $2.5680 | $2.5730 | 1,197,810 | |
| 2020-04-27 | ES3.SI | SGD | $2.5640 | $2.5400 | $2.5740 | $2.5640 | $2.5670 | 908,840 | |
| 2020-04-24 | ES3.SI | SGD | $2.5320 | $2.5150 | $2.5520 | $2.5320 | $2.5400 | 1,335,080 | |
| 2020-04-23 | ES3.SI | SGD | $2.5560 | $2.5520 | $2.5880 | $2.5540 | $2.5560 | 2,388,780 | |
| 2020-04-22 | ES3.SI | SGD | $2.5660 | $2.5200 | $2.5800 | $2.5660 | $2.5900 | 2,005,690 | |
| 2020-04-21 | ES3.SI | SGD | $2.5700 | $2.5660 | $2.6100 | $2.5690 | $2.5700 | 2,383,900 | |
| 2020-04-20 | ES3.SI | SGD | $2.6150 | $2.6080 | $2.6480 | $2.6100 | $2.6150 | 2,472,260 | |
| 2020-04-17 | ES3.SI | SGD | $2.6260 | $2.6210 | $2.6800 | $2.6260 | $2.6300 | 3,454,370 | |
| 2020-04-16 | ES3.SI | SGD | $2.6270 | $2.5880 | $2.6480 | $2.6260 | $2.6380 | 1,770,210 | |
| 2020-04-15 | ES3.SI | SGD | $2.6110 | $2.6010 | $2.6600 | $2.6110 | $2.6130 | 2,732,590 | |
| 2020-04-14 | ES3.SI | SGD | $2.6390 | $2.5800 | $2.6590 | $2.6390 | $2.6420 | 3,610,850 | |
| 2020-04-13 | ES3.SI | SGD | $2.5790 | $2.5610 | $2.5850 | $2.5780 | $2.5790 | 1,452,690 | |
| 2020-04-09 | ES3.SI | SGD | $2.5790 | $2.5700 | $2.6050 | $2.5790 | $2.5800 | 2,648,460 | |
| 2020-04-08 | ES3.SI | SGD | $2.5480 | $2.5160 | $2.5600 | $2.5460 | $2.5490 | 1,601,650 | |
| 2020-04-07 | ES3.SI | SGD | $2.5770 | $2.5120 | $2.5810 | $2.5770 | $2.5800 | 4,803,980 | |
| 2020-04-06 | ES3.SI | SGD | $2.4790 | $2.4230 | $2.4890 | $2.4770 | $2.4790 | 1,764,260 | |
| 2020-04-03 | ES3.SI | SGD | $2.4050 | $2.4000 | $2.4700 | $2.4050 | $2.4100 | 2,956,350 | |
| 2020-04-02 | ES3.SI | SGD | $2.4630 | $2.4100 | $2.4640 | $2.4550 | $2.4630 | 1,113,270 | |
| 2020-04-01 | ES3.SI | SGD | $2.4500 | $2.4300 | $2.4900 | $2.4500 | $2.4790 | 1,918,080 | |
| 2020-03-31 | ES3.SI | SGD | $2.4850 | $2.4670 | $2.4990 | $2.4850 | $2.4880 | 2,448,910 | |
| 2020-03-30 | ES3.SI | SGD | $2.4370 | $2.4260 | $2.5130 | $2.4370 | $2.4400 | 3,256,040 | |
| 2020-03-27 | ES3.SI | SGD | $2.5330 | $2.5250 | $2.5860 | $2.5330 | $2.5350 | 5,561,910 | |
| 2020-03-26 | ES3.SI | SGD | $2.4910 | $2.4470 | $2.5300 | $2.4910 | $2.4950 | 4,409,130 | |
| 2020-03-25 | ES3.SI | SGD | $2.5200 | $2.4000 | $2.5240 | $2.5200 | $2.5220 | 6,215,120 | |
| 2020-03-24 | ES3.SI | SGD | $2.3840 | $2.3020 | $2.3850 | $2.3840 | $2.3850 | 5,223,020 | |
| 2020-03-23 | ES3.SI | SGD | $2.2410 | $2.2290 | $2.3200 | $2.2410 | $2.2470 | 18,594,250 | |
| 2020-03-20 | ES3.SI | SGD | $2.4300 | $2.3380 | $2.4410 | $2.4250 | $2.4300 | 7,105,050 | |
| 2020-03-19 | ES3.SI | SGD | $2.3270 | $2.3190 | $2.4600 | $2.3260 | $2.3280 | 7,128,470 | |
| 2020-03-18 | ES3.SI | SGD | $2.4360 | $2.4360 | $2.5380 | $2.4350 | $2.4360 | 4,907,960 | |
| 2020-03-17 | ES3.SI | SGD | $2.4700 | $2.4700 | $2.5240 | $2.4690 | $2.4700 | 8,668,520 | |
| 2020-03-16 | ES3.SI | SGD | $2.5200 | $2.5110 | $2.6300 | $2.5200 | $2.5210 | 8,515,570 | |
| 2020-03-13 | ES3.SI | SGD | $2.6610 | $2.5280 | $2.6800 | $2.6610 | $2.6620 | 13,412,150 |