STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | ES3.SI | SGD | $3.3850 | $3.3800 | $3.3950 | $3.3850 | $3.3900 | 733,097 | |
| 2024-05-17 | ES3.SI | SGD | $3.3850 | $3.3710 | $3.3890 | $3.3850 | $3.3880 | 245,236 | |
| 2024-05-16 | ES3.SI | SGD | $3.3800 | $3.3760 | $3.3980 | $3.3800 | $3.3870 | 598,854 | |
| 2024-05-15 | ES3.SI | SGD | $3.3700 | $3.3700 | $3.3830 | $3.3700 | $3.3730 | 386,452 | |
| 2024-05-14 | ES3.SI | SGD | $3.3800 | $3.3720 | $3.3830 | $3.3780 | $3.3800 | 471,184 | |
| 2024-05-13 | ES3.SI | SGD | $3.3740 | $3.3560 | $3.3750 | $3.3720 | $3.3740 | 722,675 | |
| 2024-05-10 | ES3.SI | SGD | $3.3550 | $3.3270 | $3.3700 | $3.3550 | $3.3600 | 488,335 | |
| 2024-05-09 | ES3.SI | SGD | $3.3250 | $3.3180 | $3.3400 | $3.3250 | $3.3360 | 615,029 | |
| 2024-05-08 | ES3.SI | SGD | $3.3280 | $3.3250 | $3.3500 | $3.3310 | $3.3350 | 282,081 | |
| 2024-05-07 | ES3.SI | SGD | $3.3400 | $3.3340 | $3.3570 | $3.3400 | $3.3420 | 530,258 | |
| 2024-05-06 | ES3.SI | SGD | $3.3460 | $3.3370 | $3.3500 | $3.3460 | $3.3470 | 818,503 | |
| 2024-05-03 | ES3.SI | SGD | $3.3500 | $3.3300 | $3.3550 | $3.3350 | $3.3500 | 611,986 | |
| 2024-05-02 | ES3.SI | SGD | $3.3290 | $3.3270 | $3.3630 | $3.3290 | $3.3400 | 1,375,570 | |
| 2024-04-30 | ES3.SI | SGD | $3.3270 | $3.3150 | $3.3350 | $3.3270 | $3.3320 | 922,884 | |
| 2024-04-29 | ES3.SI | SGD | $3.3170 | $3.3020 | $3.3230 | $3.3160 | $3.3190 | 420,489 | |
| 2024-04-26 | ES3.SI | SGD | $3.3110 | $3.3030 | $3.3300 | $3.3110 | $3.3120 | 957,155 | |
| 2024-04-25 | ES3.SI | SGD | $3.3150 | $3.2900 | $3.3200 | $3.3150 | $3.3190 | 859,088 | |
| 2024-04-24 | ES3.SI | SGD | $3.3060 | $3.2930 | $3.3250 | $3.3060 | $3.3100 | 1,628,481 | |
| 2024-04-23 | ES3.SI | SGD | $3.2920 | $3.2530 | $3.2940 | $3.2920 | $3.2940 | 1,641,438 | |
| 2024-04-22 | ES3.SI | SGD | $3.2380 | $3.1960 | $3.2550 | $3.2380 | $3.2480 | 602,565 | |
| 2024-04-19 | ES3.SI | SGD | $3.1960 | $3.1750 | $3.2200 | $3.1960 | $3.1990 | 489,533 | |
| 2024-04-18 | ES3.SI | SGD | $3.2050 | $3.1820 | $3.2220 | $3.2050 | $3.2190 | 964,156 | |
| 2024-04-17 | ES3.SI | SGD | $3.1810 | $3.1700 | $3.1870 | $3.1810 | $3.1870 | 439,982 | |
| 2024-04-16 | ES3.SI | SGD | $3.1700 | $3.1650 | $3.2030 | $3.1700 | $3.1730 | 1,477,685 | |
| 2024-04-15 | ES3.SI | SGD | $3.2000 | $3.2000 | $3.2370 | $3.2000 | $3.2170 | 487,754 | |
| 2024-04-12 | ES3.SI | SGD | $3.2370 | $3.2370 | $3.2600 | $3.2370 | $3.2460 | 289,810 | |
| 2024-04-11 | ES3.SI | SGD | $3.2460 | $3.2300 | $3.2540 | $3.2460 | $3.2490 | 236,258 | |
| 2024-04-09 | ES3.SI | SGD | $3.2490 | $3.2300 | $3.2690 | $3.2470 | $3.2560 | 641,650 | |
| 2024-04-08 | ES3.SI | SGD | $3.2300 | $3.2300 | $3.2500 | $3.2300 | $3.2400 | 441,921 | |
| 2024-04-05 | ES3.SI | SGD | $3.2310 | $3.2110 | $3.2430 | $3.2250 | $3.2310 | 614,707 | |
| 2024-04-04 | ES3.SI | SGD | $3.2450 | $3.2300 | $3.2610 | $3.2450 | $3.2500 | 497,726 | |
| 2024-04-03 | ES3.SI | SGD | $3.2310 | $3.2280 | $3.2520 | $3.2310 | $3.2400 | 173,001 | |
| 2024-04-02 | ES3.SI | SGD | $3.2520 | $3.2300 | $3.2620 | $3.2520 | $3.2580 | 1,128,642 | |
| 2024-04-01 | ES3.SI | SGD | $3.2400 | $3.2300 | $3.2590 | $3.2400 | $3.2430 | 734,468 | |
| 2024-03-28 | ES3.SI | SGD | $3.2300 | $3.2300 | $3.2700 | $3.2300 | $3.2460 | 700,431 | |
| 2024-03-27 | ES3.SI | SGD | $3.2520 | $3.2520 | $3.2700 | $3.2520 | $3.2590 | 650,038 | |
| 2024-03-26 | ES3.SI | SGD | $3.2480 | $3.2030 | $3.2530 | $3.2450 | $3.2520 | 1,242,801 | |
| 2024-03-25 | ES3.SI | SGD | $3.2000 | $3.2000 | $3.2330 | $3.2000 | $3.2200 | 170,219 | |
| 2024-03-22 | ES3.SI | SGD | $3.2280 | $3.2170 | $3.2330 | $3.2280 | $3.2300 | 315,492 | |
| 2024-03-21 | ES3.SI | SGD | $3.2190 | $3.1980 | $3.2390 | $3.2190 | $3.2350 | 1,084,804 | |
| 2024-03-20 | ES3.SI | SGD | $3.1820 | $3.1800 | $3.1950 | $3.1810 | $3.1860 | 341,792 | |
| 2024-03-19 | ES3.SI | SGD | $3.1810 | $3.1750 | $3.1870 | $3.1810 | $3.1870 | 239,683 | |
| 2024-03-18 | ES3.SI | SGD | $3.1740 | $3.1740 | $3.1850 | $3.1730 | $3.1740 | 530,825 | |
| 2024-03-15 | ES3.SI | SGD | $3.1760 | $3.1680 | $3.1880 | $3.1760 | $3.1830 | 197,023 | |
| 2024-03-14 | ES3.SI | SGD | $3.1850 | $3.1690 | $3.1960 | $3.1850 | $3.1950 | 277,481 | |
| 2024-03-13 | ES3.SI | SGD | $3.1680 | $3.1500 | $3.1730 | $3.1680 | $3.1700 | 180,272 | |
| 2024-03-12 | ES3.SI | SGD | $3.1460 | $3.1450 | $3.1600 | $3.1460 | $3.1550 | 369,698 | |
| 2024-03-11 | ES3.SI | SGD | $3.1410 | $3.1410 | $3.1560 | $3.1410 | $3.1460 | 462,286 | |
| 2024-03-08 | ES3.SI | SGD | $3.1550 | $3.1470 | $3.1650 | $3.1540 | $3.1550 | 242,641 | |
| 2024-03-07 | ES3.SI | SGD | $3.1400 | $3.1340 | $3.1550 | $3.1400 | $3.1470 | 197,703 |