STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-14 | ES3.SI | SGD | $3.6520 | $3.6380 | $3.6700 | $3.6520 | $3.6590 | 268,334 | |
| 2024-10-11 | ES3.SI | SGD | $3.6380 | $3.6380 | $3.6750 | $3.6380 | $3.6390 | 534,082 | |
| 2024-10-10 | ES3.SI | SGD | $3.6550 | $3.6420 | $3.6800 | $3.6550 | $3.6660 | 277,637 | |
| 2024-10-09 | ES3.SI | SGD | $3.6500 | $3.6350 | $3.6800 | $3.6500 | $3.6600 | 263,984 | |
| 2024-10-08 | ES3.SI | SGD | $3.6300 | $3.6300 | $3.6610 | $3.6300 | $3.6420 | 378,511 | |
| 2024-10-07 | ES3.SI | SGD | $3.6420 | $3.6400 | $3.6810 | $3.6420 | $3.6550 | 1,260,001 | |
| 2024-10-04 | ES3.SI | SGD | $3.6400 | $3.6310 | $3.6500 | $3.6400 | $3.6450 | 420,316 | |
| 2024-10-03 | ES3.SI | SGD | $3.6400 | $3.6390 | $3.6630 | $3.6400 | $3.6500 | 231,381 | |
| 2024-10-02 | ES3.SI | SGD | $3.6540 | $3.6380 | $3.6630 | $3.6500 | $3.6540 | 809,196 | |
| 2024-10-01 | ES3.SI | SGD | $3.6400 | $3.6330 | $3.6590 | $3.6400 | $3.6510 | 408,852 | |
| 2024-09-30 | ES3.SI | SGD | $3.6420 | $3.6300 | $3.6610 | $3.6400 | $3.6500 | 624,172 | |
| 2024-09-27 | ES3.SI | SGD | $3.6300 | $3.6210 | $3.6490 | $3.6300 | $3.6400 | 278,373 | |
| 2024-09-26 | ES3.SI | SGD | $3.6500 | $3.6340 | $3.6720 | $3.6490 | $3.6590 | 944,414 | |
| 2024-09-25 | ES3.SI | SGD | $3.6340 | $3.6300 | $3.6970 | $3.6340 | $3.6420 | 377,152 | |
| 2024-09-24 | ES3.SI | SGD | $3.7000 | $3.6940 | $3.7090 | $3.6980 | $3.7070 | 1,057,338 | |
| 2024-09-23 | ES3.SI | SGD | $3.6920 | $3.6760 | $3.7050 | $3.6920 | $3.6990 | 642,140 | |
| 2024-09-20 | ES3.SI | SGD | $3.6750 | $3.6700 | $3.6940 | $3.6750 | $3.6800 | 338,216 | |
| 2024-09-19 | ES3.SI | SGD | $3.6880 | $3.6440 | $3.6890 | $3.6840 | $3.6880 | 691,742 | |
| 2024-09-18 | ES3.SI | SGD | $3.6460 | $3.6400 | $3.6540 | $3.6460 | $3.6520 | 705,788 | |
| 2024-09-17 | ES3.SI | SGD | $3.6500 | $3.6260 | $3.6560 | $3.6500 | $3.6520 | 642,517 | |
| 2024-09-16 | ES3.SI | SGD | $3.6240 | $3.6020 | $3.6250 | $3.6240 | $3.6250 | 534,683 | |
| 2024-09-13 | ES3.SI | SGD | $3.6180 | $3.6150 | $3.6290 | $3.6180 | $3.6200 | 709,480 | |
| 2024-09-12 | ES3.SI | SGD | $3.6130 | $3.5950 | $3.6150 | $3.6130 | $3.6140 | 3,554,152 | |
| 2024-09-11 | ES3.SI | SGD | $3.5900 | $3.5740 | $3.5940 | $3.5830 | $3.5900 | 627,720 | |
| 2024-09-10 | ES3.SI | SGD | $3.5720 | $3.5490 | $3.5860 | $3.5720 | $3.5780 | 1,085,142 | |
| 2024-09-09 | ES3.SI | SGD | $3.5490 | $3.5000 | $3.5580 | $3.5480 | $3.5570 | 1,528,779 | |
| 2024-09-06 | ES3.SI | SGD | $3.5000 | $3.5000 | $3.5350 | $3.5000 | $3.5110 | 739,058 | |
| 2024-09-05 | ES3.SI | SGD | $3.5120 | $3.4940 | $3.5250 | $3.5080 | $3.5180 | 473,517 | |
| 2024-09-04 | ES3.SI | SGD | $3.4870 | $3.4740 | $3.5000 | $3.4870 | $3.4980 | 748,347 | |
| 2024-09-03 | ES3.SI | SGD | $3.5360 | $3.5150 | $3.5450 | $3.5300 | $3.5360 | 494,244 | |
| 2024-09-02 | ES3.SI | SGD | $3.5100 | $3.4990 | $3.5230 | $3.5100 | $3.5220 | 669,900 | |
| 2024-08-30 | ES3.SI | SGD | $3.4910 | $3.4620 | $3.4980 | $3.4910 | $3.4980 | 824,897 | |
| 2024-08-29 | ES3.SI | SGD | $3.4610 | $3.4390 | $3.4740 | $3.4610 | $3.4680 | 388,211 | |
| 2024-08-28 | ES3.SI | SGD | $3.4410 | $3.4300 | $3.4550 | $3.4430 | $3.4460 | 193,214 | |
| 2024-08-27 | ES3.SI | SGD | $3.4500 | $3.4380 | $3.4590 | $3.4500 | $3.4590 | 242,161 | |
| 2024-08-26 | ES3.SI | SGD | $3.4480 | $3.4450 | $3.4650 | $3.4480 | $3.4540 | 286,371 | |
| 2024-08-23 | ES3.SI | SGD | $3.4350 | $3.4210 | $3.4550 | $3.4350 | $3.4530 | 344,047 | |
| 2024-08-22 | ES3.SI | SGD | $3.4380 | $3.4090 | $3.4520 | $3.4350 | $3.4510 | 1,580,125 | |
| 2024-08-21 | ES3.SI | SGD | $3.4210 | $3.4080 | $3.4280 | $3.4200 | $3.4220 | 512,884 | |
| 2024-08-20 | ES3.SI | SGD | $3.4210 | $3.4110 | $3.4400 | $3.4210 | $3.4400 | 276,326 | |
| 2024-08-19 | ES3.SI | SGD | $3.4020 | $3.3990 | $3.4300 | $3.4020 | $3.4150 | 441,786 | |
| 2024-08-16 | ES3.SI | SGD | $3.3990 | $3.3810 | $3.4140 | $3.3990 | $3.4090 | 468,429 | |
| 2024-08-15 | ES3.SI | SGD | $3.3670 | $3.3300 | $3.3720 | $3.3670 | $3.3710 | 268,315 | |
| 2024-08-14 | ES3.SI | SGD | XD | $3.3230 | $3.3000 | $3.3300 | $3.3220 | $3.3300 | 309,829 |
| 2024-08-13 | ES3.SI | SGD | XD | $3.3030 | $3.2800 | $3.3160 | $3.3030 | $3.3110 | 2,103,399 |
| 2024-08-12 | ES3.SI | SGD | CD | $3.3590 | $3.3520 | $3.3850 | $3.3590 | $3.3600 | 830,970 |
| 2024-08-08 | ES3.SI | SGD | CD | $3.3600 | $3.3370 | $3.3660 | $3.3600 | $3.3650 | 710,458 |
| 2024-08-07 | ES3.SI | SGD | CD | $3.3500 | $3.3180 | $3.3650 | $3.3500 | $3.3600 | 1,889,465 |
| 2024-08-06 | ES3.SI | SGD | CD | $3.2970 | $3.2970 | $3.3780 | $3.2960 | $3.2970 | 1,485,844 |
| 2024-08-05 | ES3.SI | SGD | $3.3260 | $3.3050 | $3.4250 | $3.3260 | $3.3380 | 1,595,311 |