STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2024-03-06 | ES3.SI | SGD | $3.1400 | $3.1210 | $3.1570 | $3.1400 | $3.1540 | 311,902 | |
| 2024-03-05 | ES3.SI | SGD | $3.1150 | $3.1140 | $3.1480 | $3.1150 | $3.1170 | 1,651,689 | |
| 2024-03-04 | ES3.SI | SGD | $3.1340 | $3.1330 | $3.1510 | $3.1340 | $3.1380 | 776,080 | |
| 2024-03-01 | ES3.SI | SGD | $3.1420 | $3.1380 | $3.1800 | $3.1420 | $3.1480 | 1,053,197 | |
| 2024-02-29 | ES3.SI | SGD | $3.1510 | $3.1470 | $3.1600 | $3.1510 | $3.1540 | 523,208 | |
| 2024-02-28 | ES3.SI | SGD | $3.1480 | $3.1460 | $3.1850 | $3.1480 | $3.1800 | 786,322 | |
| 2024-02-27 | ES3.SI | SGD | $3.1560 | $3.1480 | $3.1900 | $3.1560 | $3.1620 | 752,854 | |
| 2024-02-26 | ES3.SI | SGD | $3.1710 | $3.1660 | $3.1930 | $3.1710 | $3.1750 | 512,463 | |
| 2024-02-23 | ES3.SI | SGD | $3.1920 | $3.1920 | $3.2260 | $3.1920 | $3.1950 | 640,890 | |
| 2024-02-22 | ES3.SI | SGD | $3.2260 | $3.2110 | $3.2400 | $3.2260 | $3.2300 | 247,101 | |
| 2024-02-21 | ES3.SI | SGD | $3.2200 | $3.2200 | $3.2530 | $3.2200 | $3.2300 | 271,168 | |
| 2024-02-20 | ES3.SI | SGD | $3.2430 | $3.2250 | $3.2430 | $3.2350 | $3.2430 | 318,690 | |
| 2024-02-19 | ES3.SI | SGD | $3.2270 | $3.2200 | $3.2450 | $3.2220 | $3.2380 | 410,554 | |
| 2024-02-16 | ES3.SI | SGD | $3.2200 | $3.1780 | $3.2410 | $3.2200 | $3.2360 | 753,001 | |
| 2024-02-15 | ES3.SI | SGD | $3.1790 | $3.1520 | $3.1830 | $3.1790 | $3.1800 | 390,218 | |
| 2024-02-14 | ES3.SI | SGD | XD | $3.1420 | $3.1100 | $3.1490 | $3.1420 | $3.1480 | 692,436 |
| 2024-02-13 | ES3.SI | SGD | XD | $3.1450 | $3.1310 | $3.1890 | $3.1450 | $3.1600 | 2,015,222 |
| 2024-02-09 | ES3.SI | SGD | CD | $3.2100 | $3.1990 | $3.2190 | $3.2100 | $3.2200 | 699,889 |
| 2024-02-08 | ES3.SI | SGD | CD | $3.2200 | $3.2200 | $3.2350 | $3.2200 | $3.2280 | 395,339 |
| 2024-02-07 | ES3.SI | SGD | CD | $3.2200 | $3.2200 | $3.2400 | $3.2200 | $3.2330 | 399,003 |
| 2024-02-06 | ES3.SI | SGD | CD | $3.2110 | $3.2000 | $3.2320 | $3.2100 | $3.2110 | 1,153,350 |
| 2024-02-05 | ES3.SI | SGD | $3.2120 | $3.2030 | $3.2550 | $3.2100 | $3.2190 | 1,247,458 | |
| 2024-02-02 | ES3.SI | SGD | $3.2510 | $3.2220 | $3.2670 | $3.2510 | $3.2580 | 510,331 | |
| 2024-02-01 | ES3.SI | SGD | $3.2170 | $3.2060 | $3.2300 | $3.2170 | $3.2300 | 232,040 | |
| 2024-01-31 | ES3.SI | SGD | $3.2250 | $3.2240 | $3.2360 | $3.2250 | $3.2280 | 250,895 | |
| 2024-01-30 | ES3.SI | SGD | $3.2200 | $3.2110 | $3.2300 | $3.2200 | $3.2300 | 229,733 | |
| 2024-01-29 | ES3.SI | SGD | $3.2100 | $3.2100 | $3.2440 | $3.2100 | $3.2310 | 233,089 | |
| 2024-01-26 | ES3.SI | SGD | $3.2280 | $3.2190 | $3.2500 | $3.2280 | $3.2320 | 505,721 | |
| 2024-01-25 | ES3.SI | SGD | $3.2180 | $3.2180 | $3.2260 | $3.2180 | $3.2230 | 239,287 | |
| 2024-01-24 | ES3.SI | SGD | $3.2260 | $3.2050 | $3.2330 | $3.2260 | $3.2340 | 375,616 | |
| 2024-01-23 | ES3.SI | SGD | $3.2100 | $3.2100 | $3.2340 | $3.2100 | $3.2210 | 744,641 | |
| 2024-01-22 | ES3.SI | SGD | $3.2230 | $3.2200 | $3.2400 | $3.2230 | $3.2300 | 508,185 |