STI ETF
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2024-01-10 | ES3.SI | SGD | $3.2440 | $3.2360 | $3.2750 | $3.2440 | $3.2740 | 658,634 | |
2024-01-09 | ES3.SI | SGD | $3.2700 | $3.2610 | $3.2800 | $3.2700 | $3.2710 | 381,859 | |
2024-01-08 | ES3.SI | SGD | $3.2550 | $3.2400 | $3.2850 | $3.2540 | $3.2700 | 349,782 | |
2024-01-05 | ES3.SI | SGD | $3.2550 | $3.2420 | $3.2680 | $3.2550 | $3.2600 | 122,927 | |
2024-01-04 | ES3.SI | SGD | $3.2410 | $3.2330 | $3.2660 | $3.2410 | $3.2500 | 559,683 | |
2024-01-03 | ES3.SI | SGD | $3.2650 | $3.2650 | $3.2970 | $3.2650 | $3.2720 | 373,904 | |
2024-01-02 | ES3.SI | SGD | $3.3000 | $3.2930 | $3.3290 | $3.3000 | $3.3030 | 421,771 | |
2023-12-29 | ES3.SI | SGD | $3.3100 | $3.2810 | $3.3180 | $3.3040 | $3.3100 | 1,402,574 | |
2023-12-28 | ES3.SI | SGD | $3.2890 | $3.2470 | $3.3000 | $3.2880 | $3.2890 | 1,087,642 | |
2023-12-27 | ES3.SI | SGD | $3.2470 | $3.2150 | $3.2500 | $3.2470 | $3.2480 | 622,796 | |
2023-12-26 | ES3.SI | SGD | $3.2170 | $3.2020 | $3.2180 | $3.2150 | $3.2160 | 449,940 | |
2023-12-22 | ES3.SI | SGD | $3.2150 | $3.1980 | $3.2200 | $3.2100 | $3.2130 | 343,100 | |
2023-12-21 | ES3.SI | SGD | $3.1900 | $3.1700 | $3.1950 | $3.1890 | $3.1980 | 257,798 | |
2023-12-20 | ES3.SI | SGD | $3.2000 | $3.1870 | $3.2040 | $3.1890 | $3.2000 | 650,693 | |
2023-12-19 | ES3.SI | SGD | $3.1980 | $3.1850 | $3.2000 | $3.1940 | $3.1980 | 110,454 | |
2023-12-18 | ES3.SI | SGD | $3.1870 | $3.1630 | $3.1980 | $3.1870 | $3.1950 | 564,701 | |
2023-12-15 | ES3.SI | SGD | $3.1980 | $3.1850 | $3.2040 | $3.1860 | $3.2000 | 246,169 | |
2023-12-14 | ES3.SI | SGD | $3.2030 | $3.1900 | $3.2100 | $3.2030 | $3.2050 | 593,061 | |
2023-12-13 | ES3.SI | SGD | $3.1770 | $3.1700 | $3.1790 | $3.1760 | $3.1770 | 117,931 | |
2023-12-12 | ES3.SI | SGD | $3.1750 | $3.1660 | $3.1870 | $3.1700 | $3.1750 | 143,026 | |
2023-12-11 | ES3.SI | SGD | $3.1570 | $3.1570 | $3.1750 | $3.1580 | $3.1660 | 1,006,775 | |
2023-12-08 | ES3.SI | SGD | $3.1900 | $3.1550 | $3.1900 | $3.1890 | $3.1900 | 418,411 | |
2023-12-07 | ES3.SI | SGD | $3.1460 | $3.1310 | $3.1590 | $3.1460 | $3.1550 | 511,523 | |
2023-12-06 | ES3.SI | SGD | $3.1540 | $3.1460 | $3.1580 | $3.1540 | $3.1600 | 318,536 | |
2023-12-05 | ES3.SI | SGD | $3.1460 | $3.1400 | $3.1680 | $3.1460 | $3.1550 | 340,830 | |
2023-12-04 | ES3.SI | SGD | $3.1570 | $3.1570 | $3.1810 | $3.1600 | $3.1670 | 355,874 | |
2023-12-01 | ES3.SI | SGD | $3.1670 | $3.1560 | $3.1710 | $3.1640 | $3.1670 | 134,344 | |
2023-11-30 | ES3.SI | SGD | $3.1460 | $3.1440 | $3.1550 | $3.1460 | $3.1500 | 806,333 | |
2023-11-29 | ES3.SI | SGD | $3.1550 | $3.1500 | $3.1750 | $3.1550 | $3.1650 | 200,430 | |
2023-11-28 | ES3.SI | SGD | $3.1410 | $3.1400 | $3.1650 | $3.1410 | $3.1440 | 523,730 | |
2023-11-27 | ES3.SI | SGD | $3.1650 | $3.1540 | $3.1780 | $3.1650 | $3.1750 | 333,090 | |
2023-11-24 | ES3.SI | SGD | $3.1720 | $3.1680 | $3.1950 | $3.1720 | $3.1780 | 198,631 | |
2023-11-23 | ES3.SI | SGD | $3.1790 | $3.1750 | $3.1910 | $3.1790 | $3.1900 | 171,071 | |
2023-11-22 | ES3.SI | SGD | $3.1880 | $3.1700 | $3.2000 | $3.1880 | $3.1930 | 113,886 | |
2023-11-21 | ES3.SI | SGD | $3.1700 | $3.1700 | $3.2020 | $3.1700 | $3.1780 | 209,040 | |
2023-11-20 | ES3.SI | SGD | $3.1780 | $3.1730 | $3.1990 | $3.1780 | $3.1810 | 397,787 | |
2023-11-17 | ES3.SI | SGD | $3.2020 | $3.1810 | $3.2030 | $3.1910 | $3.2040 | 106,561 | |
2023-11-16 | ES3.SI | SGD | $3.2060 | $3.1680 | $3.2100 | $3.2000 | $3.2080 | 377,678 | |
2023-11-15 | ES3.SI | SGD | $3.1930 | $3.1820 | $3.2180 | $3.1930 | $3.2050 | 756,498 | |
2023-11-14 | ES3.SI | SGD | $3.1780 | $3.1630 | $3.1930 | $3.1680 | $3.1800 | 287,493 | |
2023-11-10 | ES3.SI | SGD | $3.1690 | $3.1630 | $3.1800 | $3.1690 | $3.1750 | 438,272 | |
2023-11-09 | ES3.SI | SGD | $3.2000 | $3.1800 | $3.2100 | $3.1910 | $3.2000 | 303,125 | |
2023-11-08 | ES3.SI | SGD | $3.1800 | $3.1800 | $3.2270 | $3.1800 | $3.1880 | 419,458 | |
2023-11-07 | ES3.SI | SGD | $3.2270 | $3.2180 | $3.2340 | $3.2270 | $3.2280 | 390,439 | |
2023-11-06 | ES3.SI | SGD | $3.2370 | $3.2130 | $3.2370 | $3.2370 | $3.2380 | 370,627 | |
2023-11-03 | ES3.SI | SGD | $3.2040 | $3.1600 | $3.2100 | $3.2040 | $3.2080 | 491,902 | |
2023-11-02 | ES3.SI | SGD | $3.1500 | $3.1390 | $3.1650 | $3.1500 | $3.1600 | 511,458 | |
2023-11-01 | ES3.SI | SGD | $3.1380 | $3.1290 | $3.1400 | $3.1310 | $3.1380 | 227,653 | |
2023-10-31 | ES3.SI | SGD | $3.1290 | $3.1150 | $3.1480 | $3.1270 | $3.1400 | 419,388 | |
2023-10-30 | ES3.SI | SGD | $3.1260 | $3.1010 | $3.1280 | $3.1230 | $3.1290 | 423,451 |