SS SPDR STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-13 | ES3.SI | SGD | $4.8820 | $4.8630 | $4.8950 | $4.8820 | $4.8840 | 1,826,999 | |
| 2026-01-12 | ES3.SI | SGD | $4.8500 | $4.8400 | $4.8640 | $4.8500 | $4.8530 | 2,686,286 | |
| 2026-01-09 | ES3.SI | SGD | $4.8200 | $4.8140 | $4.8360 | $4.8200 | $4.8330 | 1,351,059 | |
| 2026-01-08 | ES3.SI | SGD | $4.8200 | $4.8120 | $4.8530 | $4.8200 | $4.8250 | 2,360,929 | |
| 2026-01-07 | ES3.SI | SGD | $4.8300 | $4.8210 | $4.8590 | $4.8300 | $4.8330 | 1,615,158 | |
| 2026-01-06 | ES3.SI | SGD | $4.8100 | $4.7720 | $4.8340 | $4.8100 | $4.8170 | 2,184,011 | |
| 2026-01-05 | ES3.SI | SGD | $4.7660 | $4.7550 | $4.7870 | $4.7660 | $4.7740 | 2,379,258 | |
| 2026-01-02 | ES3.SI | SGD | $4.7440 | $4.7250 | $4.7590 | $4.7440 | $4.7510 | 2,532,378 | |
| 2025-12-31 | ES3.SI | SGD | $4.7210 | $4.7210 | $4.7550 | $4.7210 | $4.7350 | 591,517 | |
| 2025-12-30 | ES3.SI | SGD | $4.7440 | $4.7280 | $4.7550 | $4.7440 | $4.7500 | 1,041,825 | |
| 2025-12-29 | ES3.SI | SGD | $4.7200 | $4.7120 | $4.7400 | $4.7200 | $4.7230 | 1,138,862 | |
| 2025-12-26 | ES3.SI | SGD | $4.7110 | $4.7050 | $4.7500 | $4.7110 | $4.7150 | 1,758,116 | |
| 2025-12-24 | ES3.SI | SGD | $4.7600 | $4.7150 | $4.7600 | $4.7600 | $4.7700 | 1,126,565 | |
| 2025-12-23 | ES3.SI | SGD | $4.7190 | $4.6870 | $4.7340 | $4.7190 | $4.7240 | 823,612 | |
| 2025-12-22 | ES3.SI | SGD | $4.6780 | $4.6680 | $4.7000 | $4.6780 | $4.6970 | 864,765 | |
| 2025-12-19 | ES3.SI | SGD | $4.6520 | $4.6520 | $4.6700 | $4.6520 | $4.6680 | 960,696 | |
| 2025-12-18 | ES3.SI | SGD | $4.6480 | $4.6420 | $4.6720 | $4.6480 | $4.6550 | 821,317 | |
| 2025-12-17 | ES3.SI | SGD | $4.6590 | $4.6250 | $4.6690 | $4.6590 | $4.6600 | 776,307 | |
| 2025-12-16 | ES3.SI | SGD | $4.6620 | $4.6530 | $4.6800 | $4.6620 | $4.6810 | 1,107,137 | |
| 2025-12-15 | ES3.SI | SGD | $4.6600 | $4.6410 | $4.6680 | $4.6600 | $4.6610 | 479,418 | |
| 2025-12-12 | ES3.SI | SGD | $4.6670 | $4.6150 | $4.6850 | $4.6670 | $4.6700 | 678,880 | |
| 2025-12-11 | ES3.SI | SGD | $4.6070 | $4.5900 | $4.6200 | $4.6070 | $4.6140 | 498,628 | |
| 2025-12-10 | ES3.SI | SGD | $4.5890 | $4.5750 | $4.6000 | $4.5890 | $4.5910 | 1,384,636 | |
| 2025-12-09 | ES3.SI | SGD | $4.5900 | $4.5870 | $4.6100 | $4.5900 | $4.5950 | 699,340 | |
| 2025-12-08 | ES3.SI | SGD | $4.5840 | $4.5840 | $4.6180 | $4.5840 | $4.5860 | 950,920 | |
| 2025-12-05 | ES3.SI | SGD | $4.6070 | $4.6030 | $4.6390 | $4.6070 | $4.6170 | 723,577 | |
| 2025-12-04 | ES3.SI | SGD | $4.6230 | $4.6210 | $4.6450 | $4.6230 | $4.6260 | 2,290,596 | |
| 2025-12-03 | ES3.SI | SGD | $4.6310 | $4.6200 | $4.6450 | $4.6310 | $4.6440 | 3,068,551 | |
| 2025-12-02 | ES3.SI | SGD | $4.6150 | $4.6120 | $4.6270 | $4.6150 | $4.6270 | 563,419 | |
| 2025-12-01 | ES3.SI | SGD | $4.6160 | $4.6110 | $4.6650 | $4.6160 | $4.6200 | 916,074 | |
| 2025-11-28 | ES3.SI | SGD | $4.6200 | $4.6100 | $4.6500 | $4.6200 | $4.6280 | 710,009 | |
| 2025-11-27 | ES3.SI | SGD | $4.6000 | $4.5900 | $4.7500 | $4.6000 | $4.6060 | 1,045,201 | |
| 2025-11-26 | ES3.SI | SGD | $4.5800 | $4.5800 | $4.6160 | $4.5800 | $4.5890 | 2,005,024 | |
| 2025-11-25 | ES3.SI | SGD | $4.5690 | $4.5650 | $4.5990 | $4.5690 | $4.5850 | 1,035,643 | |
| 2025-11-24 | ES3.SI | SGD | $4.5780 | $4.5460 | $4.5990 | $4.5780 | $4.5930 | 1,021,247 | |
| 2025-11-21 | ES3.SI | SGD | $4.5440 | $4.5360 | $4.5930 | $4.5440 | $4.5560 | 2,237,810 | |
| 2025-11-20 | ES3.SI | SGD | $4.5930 | $4.5930 | $4.6080 | $4.5930 | $4.6030 | 835,680 | |
| 2025-11-19 | ES3.SI | SGD | $4.5730 | $4.5650 | $4.5980 | $4.5730 | $4.5890 | 819,381 | |
| 2025-11-18 | ES3.SI | SGD | $4.5750 | $4.5750 | $4.6230 | $4.5750 | $4.5840 | 1,075,938 | |
| 2025-11-17 | ES3.SI | SGD | $4.6110 | $4.5970 | $4.6240 | $4.6110 | $4.6230 | 606,577 | |
| 2025-11-14 | ES3.SI | SGD | $4.5970 | $4.5900 | $4.6350 | $4.5970 | $4.6040 | 1,707,735 | |
| 2025-11-13 | ES3.SI | SGD | $4.6550 | $4.6190 | $4.6550 | $4.6550 | $4.6560 | 630,884 | |
| 2025-11-12 | ES3.SI | SGD | $4.6100 | $4.6010 | $4.6280 | $4.6100 | $4.6190 | 521,329 | |
| 2025-11-11 | ES3.SI | SGD | $4.6060 | $4.5700 | $4.6200 | $4.6060 | $4.6140 | 1,445,521 | |
| 2025-11-10 | ES3.SI | SGD | $4.5560 | $4.5200 | $4.5590 | $4.5560 | $4.5590 | 643,572 | |
| 2025-11-07 | ES3.SI | SGD | $4.5380 | $4.5330 | $4.5760 | $4.5380 | $4.5490 | 603,356 | |
| 2025-11-06 | ES3.SI | SGD | $4.5460 | $4.4750 | $4.5460 | $4.5460 | $4.5470 | 739,176 | |
| 2025-11-05 | ES3.SI | SGD | $4.4740 | $4.4310 | $4.4750 | $4.4740 | $4.4750 | 1,631,099 | |
| 2025-11-04 | ES3.SI | SGD | $4.4750 | $4.4730 | $4.5150 | $4.4750 | $4.4820 | 1,168,568 | |
| 2025-11-03 | ES3.SI | SGD | $4.5190 | $4.4900 | $4.5200 | $4.5100 | $4.5190 | 807,650 |