STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-14 | ES3.SI | SGD | $3.3800 | $3.3800 | $3.4000 | $3.3800 | $3.3850 | 104,370 | |
| 2024-06-13 | ES3.SI | SGD | $3.4000 | $3.3900 | $3.4080 | $3.4000 | $3.4040 | 130,651 | |
| 2024-06-12 | ES3.SI | SGD | $3.3860 | $3.3810 | $3.4200 | $3.3860 | $3.3870 | 339,656 | |
| 2024-06-11 | ES3.SI | SGD | $3.3890 | $3.3830 | $3.4190 | $3.3880 | $3.3920 | 250,942 | |
| 2024-06-10 | ES3.SI | SGD | $3.3980 | $3.3930 | $3.4200 | $3.3980 | $3.4050 | 324,886 | |
| 2024-06-07 | ES3.SI | SGD | $3.4000 | $3.4000 | $3.4240 | $3.4000 | $3.4140 | 239,413 | |
| 2024-06-06 | ES3.SI | SGD | $3.4090 | $3.4090 | $3.4300 | $3.4050 | $3.4160 | 137,801 | |
| 2024-06-05 | ES3.SI | SGD | $3.4120 | $3.4120 | $3.4290 | $3.4120 | $3.4150 | 275,395 | |
| 2024-06-04 | ES3.SI | SGD | $3.4150 | $3.4150 | $3.4280 | $3.4150 | $3.4210 | 168,469 | |
| 2024-06-03 | ES3.SI | SGD | $3.4160 | $3.4010 | $3.4300 | $3.4140 | $3.4160 | 504,679 | |
| 2024-05-31 | ES3.SI | SGD | $3.3900 | $3.3900 | $3.4150 | $3.3860 | $3.4100 | 781,796 | |
| 2024-05-30 | ES3.SI | SGD | $3.3930 | $3.3910 | $3.4030 | $3.3930 | $3.4000 | 220,179 | |
| 2024-05-29 | ES3.SI | SGD | $3.3910 | $3.3910 | $3.4100 | $3.3910 | $3.4050 | 366,757 | |
| 2024-05-28 | ES3.SI | SGD | $3.4080 | $3.3910 | $3.4080 | $3.4010 | $3.4080 | 1,015,056 | |
| 2024-05-27 | ES3.SI | SGD | $3.3910 | $3.3870 | $3.4000 | $3.3910 | $3.3980 | 378,978 | |
| 2024-05-24 | ES3.SI | SGD | $3.3910 | $3.3700 | $3.3950 | $3.3910 | $3.3940 | 329,652 | |
| 2024-05-23 | ES3.SI | SGD | $3.3900 | $3.3700 | $3.3980 | $3.3900 | $3.3920 | 450,662 | |
| 2024-05-21 | ES3.SI | SGD | $3.3710 | $3.3700 | $3.3950 | $3.3710 | $3.3760 | 184,747 | |
| 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 |