SS SPDR STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | ES3.SI | SGD | $4.4900 | $4.4820 | $4.5100 | $4.4900 | $4.4930 | 798,568 | |
| 2025-10-30 | ES3.SI | SGD | $4.4860 | $4.4800 | $4.5090 | $4.4860 | $4.4890 | 638,861 | |
| 2025-10-29 | ES3.SI | SGD | $4.5010 | $4.4940 | $4.5190 | $4.5010 | $4.5070 | 1,008,206 | |
| 2025-10-28 | ES3.SI | SGD | $4.5190 | $4.5110 | $4.5390 | $4.5190 | $4.5200 | 976,344 | |
| 2025-10-27 | ES3.SI | SGD | $4.5010 | $4.4900 | $4.5150 | $4.5010 | $4.5060 | 1,074,787 | |
| 2025-10-24 | ES3.SI | SGD | $4.4800 | $4.4700 | $4.5000 | $4.4800 | $4.4880 | 844,989 | |
| 2025-10-23 | ES3.SI | SGD | $4.4660 | $4.4450 | $4.4780 | $4.4660 | $4.4790 | 1,040,946 | |
| 2025-10-22 | ES3.SI | SGD | $4.4520 | $4.4400 | $4.4600 | $4.4520 | $4.4560 | 659,680 | |
| 2025-10-21 | ES3.SI | SGD | $4.4370 | $4.4030 | $4.4620 | $4.4370 | $4.4460 | 4,925,648 | |
| 2025-10-17 | ES3.SI | SGD | $4.3830 | $4.3800 | $4.4090 | $4.3830 | $4.3880 | 1,284,875 | |
| 2025-10-16 | ES3.SI | SGD | $4.4070 | $4.4000 | $4.4480 | $4.4070 | $4.4110 | 1,142,779 | |
| 2025-10-15 | ES3.SI | SGD | $4.4380 | $4.4100 | $4.4460 | $4.4380 | $4.4440 | 995,194 | |
| 2025-10-14 | ES3.SI | SGD | $4.4060 | $4.4020 | $4.4780 | $4.4060 | $4.4100 | 1,631,904 | |
| 2025-10-13 | ES3.SI | SGD | $4.4520 | $4.4240 | $4.4600 | $4.4520 | $4.4570 | 1,656,175 | |
| 2025-10-10 | ES3.SI | SGD | $4.4850 | $4.4840 | $4.5070 | $4.4850 | $4.4910 | 378,365 | |
| 2025-10-09 | ES3.SI | SGD | $4.5000 | $4.5000 | $4.5160 | $4.5000 | $4.5050 | 614,188 | |
| 2025-10-08 | ES3.SI | SGD | $4.5100 | $4.5100 | $4.5300 | $4.5100 | $4.5250 | 766,311 | |
| 2025-10-07 | ES3.SI | SGD | $4.5220 | $4.4840 | $4.5340 | $4.5220 | $4.5340 | 1,102,074 | |
| 2025-10-06 | ES3.SI | SGD | $4.4810 | $4.4710 | $4.4930 | $4.4810 | $4.4870 | 1,783,903 | |
| 2025-10-03 | ES3.SI | SGD | $4.4700 | $4.4330 | $4.4810 | $4.4700 | $4.4820 | 827,302 | |
| 2025-10-02 | ES3.SI | SGD | $4.4640 | $4.3900 | $4.4640 | $4.4600 | $4.4640 | 775,187 | |
| 2025-10-01 | ES3.SI | SGD | $4.3830 | $4.3610 | $4.3920 | $4.3830 | $4.3850 | 1,104,810 | |
| 2025-09-30 | ES3.SI | SGD | $4.3580 | $4.3420 | $4.3640 | $4.3570 | $4.3580 | 917,221 | |
| 2025-09-29 | ES3.SI | SGD | $4.3470 | $4.3340 | $4.3580 | $4.3470 | $4.3480 | 942,143 | |
| 2025-09-26 | ES3.SI | SGD | $4.3350 | $4.3350 | $4.3500 | $4.3350 | $4.3380 | 328,639 | |
| 2025-09-25 | ES3.SI | SGD | $4.3340 | $4.3220 | $4.3620 | $4.3340 | $4.3400 | 969,271 | |
| 2025-09-24 | ES3.SI | SGD | $4.3500 | $4.3500 | $4.3760 | $4.3500 | $4.3510 | 1,225,946 | |
| 2025-09-23 | ES3.SI | SGD | $4.3620 | $4.3470 | $4.3900 | $4.3620 | $4.3760 | 1,009,853 | |
| 2025-09-22 | ES3.SI | SGD | $4.3600 | $4.3550 | $4.4300 | $4.3600 | $4.3700 | 796,989 | |
| 2025-09-19 | ES3.SI | SGD | $4.3630 | $4.3590 | $4.3950 | $4.3630 | $4.3800 | 873,109 | |
| 2025-09-18 | ES3.SI | SGD | $4.3750 | $4.3750 | $4.3960 | $4.3750 | $4.3780 | 1,125,921 | |
| 2025-09-17 | ES3.SI | SGD | $4.3770 | $4.3750 | $4.3960 | $4.3770 | $4.3810 | 866,776 | |
| 2025-09-16 | ES3.SI | SGD | $4.3900 | $4.3870 | $4.4200 | $4.3880 | $4.3900 | 1,213,399 | |
| 2025-09-15 | ES3.SI | SGD | $4.4010 | $4.4000 | $4.4260 | $4.4010 | $4.4100 | 841,967 | |
| 2025-09-12 | ES3.SI | SGD | $4.4060 | $4.4060 | $4.4330 | $4.4060 | $4.4090 | 1,329,573 | |
| 2025-09-11 | ES3.SI | SGD | $4.4000 | $4.4000 | $4.4320 | $4.4000 | $0.0000 | 1,021,198 | |
| 2025-09-10 | ES3.SI | SGD | $4.4080 | $4.3630 | $4.4250 | $4.4080 | $4.4250 | 920,318 | |
| 2025-09-09 | ES3.SI | SGD | $4.3600 | $4.3500 | $4.3840 | $4.3600 | $4.3630 | 1,189,451 | |
| 2025-09-08 | ES3.SI | SGD | $4.3800 | $4.3600 | $4.3970 | $4.3750 | $4.3800 | 1,073,454 | |
| 2025-09-05 | ES3.SI | SGD | $4.3800 | $4.3650 | $4.3850 | $4.3780 | $4.3800 | 908,302 | |
| 2025-09-04 | ES3.SI | SGD | $4.3600 | $4.3510 | $4.3690 | $4.3600 | $4.3680 | 435,001 | |
| 2025-09-03 | ES3.SI | SGD | $4.3510 | $4.3400 | $4.3590 | $4.3510 | $4.3600 | 1,052,649 | |
| 2025-09-02 | ES3.SI | SGD | $4.3430 | $4.3300 | $4.3560 | $4.3430 | $4.3520 | 1,128,451 | |
| 2025-09-01 | ES3.SI | SGD | $4.3390 | $4.3100 | $4.3390 | $4.3390 | $4.3400 | 638,091 | |
| 2025-08-29 | ES3.SI | SGD | $4.3250 | $4.3100 | $4.3370 | $4.3250 | $4.3360 | 565,996 | |
| 2025-08-28 | ES3.SI | SGD | $4.3000 | $4.3000 | $4.3180 | $4.3000 | $4.3100 | 330,441 | |
| 2025-08-27 | ES3.SI | SGD | $4.3000 | $4.2880 | $4.3170 | $4.3000 | $4.3010 | 810,003 | |
| 2025-08-26 | ES3.SI | SGD | $4.3000 | $4.2990 | $4.3180 | $4.3000 | $4.3040 | 1,488,883 | |
| 2025-08-25 | ES3.SI | SGD | $4.3190 | $4.3120 | $4.3390 | $4.3120 | $4.3190 | 905,141 | |
| 2025-08-22 | ES3.SI | SGD | $4.3020 | $4.2890 | $4.3100 | $4.3020 | $4.3100 | 403,860 |