STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-10-12 | ES3.SI | SGD | $3.2760 | $3.2480 | $3.2870 | $3.2740 | $3.2750 | 366,614 | |
| 2023-10-11 | ES3.SI | SGD | $3.2460 | $3.2440 | $3.2680 | $3.2460 | $3.2480 | 113,853 | |
| 2023-10-10 | ES3.SI | SGD | $3.2530 | $3.2220 | $3.2600 | $3.2530 | $3.2620 | 397,227 | |
| 2023-10-09 | ES3.SI | SGD | $3.2190 | $3.2160 | $3.2400 | $3.2180 | $3.2340 | 195,169 | |
| 2023-10-06 | ES3.SI | SGD | $3.2380 | $3.2180 | $3.2400 | $3.2360 | $3.2380 | 111,429 | |
| 2023-10-05 | ES3.SI | SGD | $3.2160 | $3.2080 | $3.2390 | $3.2150 | $3.2160 | 550,894 | |
| 2023-10-04 | ES3.SI | SGD | $3.2080 | $3.1940 | $3.2480 | $3.2020 | $3.2140 | 1,213,711 | |
| 2023-10-03 | ES3.SI | SGD | $3.2490 | $3.2380 | $3.2850 | $3.2480 | $3.2490 | 467,307 | |
| 2023-10-02 | ES3.SI | SGD | $3.2700 | $3.2560 | $3.2880 | $3.2630 | $3.2700 | 360,681 | |
| 2023-09-29 | ES3.SI | SGD | $3.2780 | $3.2620 | $3.2860 | $3.2770 | $3.2780 | 308,025 | |
| 2023-09-28 | ES3.SI | SGD | $3.2570 | $3.2500 | $3.2650 | $3.2570 | $3.2650 | 55,093 | |
| 2023-09-27 | ES3.SI | SGD | $3.2500 | $3.2410 | $3.2700 | $3.2480 | $3.2520 | 454,554 | |
| 2023-09-26 | ES3.SI | SGD | $3.2700 | $3.2630 | $3.2800 | $3.2690 | $3.2800 | 176,381 | |
| 2023-09-25 | ES3.SI | SGD | $3.2710 | $3.2580 | $3.2800 | $3.2680 | $3.2740 | 168,660 | |
| 2023-09-22 | ES3.SI | SGD | $3.2590 | $3.2400 | $3.2800 | $3.2600 | $3.2660 | 276,832 | |
| 2023-09-21 | ES3.SI | SGD | $3.2600 | $3.2580 | $3.2990 | $3.2600 | $3.2630 | 310,219 | |
| 2023-09-20 | ES3.SI | SGD | $3.3000 | $3.2850 | $3.3090 | $3.2940 | $3.3000 | 314,252 | |
| 2023-09-19 | ES3.SI | SGD | $3.2860 | $3.2860 | $3.3210 | $3.2860 | $3.2900 | 364,718 | |
| 2023-09-18 | ES3.SI | SGD | $3.3210 | $3.3110 | $3.3330 | $3.3200 | $3.3210 | 548,649 | |
| 2023-09-15 | ES3.SI | SGD | $3.3270 | $3.3070 | $3.3400 | $3.3270 | $3.3380 | 442,182 | |
| 2023-09-14 | ES3.SI | SGD | $3.3060 | $3.2790 | $3.3070 | $3.2940 | $3.3080 | 519,405 | |
| 2023-09-13 | ES3.SI | SGD | $3.2750 | $3.2530 | $3.2770 | $3.2700 | $3.2790 | 1,232,527 | |
| 2023-09-12 | ES3.SI | SGD | $3.2640 | $3.2610 | $3.2740 | $3.2630 | $3.2660 | 229,853 | |
| 2023-09-11 | ES3.SI | SGD | $3.2670 | $3.2600 | $3.2800 | $3.2650 | $3.2700 | 274,138 | |
| 2023-09-08 | ES3.SI | SGD | $3.2640 | $3.2620 | $3.2800 | $3.2640 | $3.2650 | 267,666 | |
| 2023-09-07 | ES3.SI | SGD | $3.2740 | $3.2580 | $3.2850 | $3.2740 | $3.2760 | 333,534 | |
| 2023-09-06 | ES3.SI | SGD | $3.2700 | $3.2700 | $3.3000 | $3.2700 | $3.2800 | 345,090 | |
| 2023-09-05 | ES3.SI | SGD | $3.2800 | $3.2720 | $3.3000 | $3.2800 | $3.2900 | 153,401 | |
| 2023-09-04 | ES3.SI | SGD | $3.3000 | $3.2900 | $3.3050 | $3.2970 | $3.3000 | 229,418 | |
| 2023-08-31 | ES3.SI | SGD | $3.2900 | $3.2660 | $3.2980 | $3.2900 | $3.2950 | 258,945 | |
| 2023-08-30 | ES3.SI | SGD | $3.2660 | $3.2660 | $3.2980 | $3.2640 | $3.2660 | 519,421 | |
| 2023-08-29 | ES3.SI | SGD | $3.2820 | $3.2720 | $3.2860 | $3.2810 | $3.2820 | 472,393 | |
| 2023-08-28 | ES3.SI | SGD | $3.2790 | $3.2480 | $3.2850 | $3.2700 | $3.2790 | 207,961 | |
| 2023-08-25 | ES3.SI | SGD | $3.2450 | $3.2300 | $3.2450 | $3.2450 | $3.2500 | 252,534 | |
| 2023-08-24 | ES3.SI | SGD | $3.2450 | $3.2310 | $3.2500 | $3.2450 | $3.2500 | 1,420,471 | |
| 2023-08-23 | ES3.SI | SGD | $3.2330 | $3.2100 | $3.2400 | $3.2330 | $3.2450 | 321,406 | |
| 2023-08-22 | ES3.SI | SGD | $3.2200 | $3.2040 | $3.2230 | $3.2200 | $3.2230 | 691,346 | |
| 2023-08-21 | ES3.SI | SGD | $3.2100 | $3.2080 | $3.2260 | $3.2130 | $3.2150 | 326,739 | |
| 2023-08-18 | ES3.SI | SGD | $3.2220 | $3.2140 | $3.2490 | $3.2220 | $3.2250 | 1,522,972 | |
| 2023-08-17 | ES3.SI | SGD | $3.2550 | $3.2350 | $3.2580 | $3.2500 | $3.2570 | 304,038 | |
| 2023-08-16 | ES3.SI | SGD | $3.2550 | $3.2410 | $3.2760 | $3.2550 | $3.2630 | 752,166 | |
| 2023-08-15 | ES3.SI | SGD | $3.2750 | $3.2750 | $3.3050 | $3.2750 | $3.2820 | 351,221 | |
| 2023-08-14 | ES3.SI | SGD | XD | $3.2930 | $3.2750 | $3.3190 | $3.2930 | $3.3000 | 615,254 |
| 2023-08-11 | ES3.SI | SGD | XD | $3.3250 | $3.2900 | $3.3500 | $3.3200 | $3.3350 | 608,013 |
| 2023-08-10 | ES3.SI | SGD | CD | $3.4170 | $3.3970 | $3.4190 | $3.4140 | $3.4170 | 814,607 |
| 2023-08-08 | ES3.SI | SGD | CD | $3.4080 | $3.3990 | $3.4110 | $3.4000 | $3.4110 | 362,444 |
| 2023-08-07 | ES3.SI | SGD | CD | $3.4030 | $3.3660 | $3.4030 | $3.4000 | $3.4030 | 307,524 |
| 2023-08-04 | ES3.SI | SGD | CD | $3.3820 | $3.3750 | $3.3910 | $3.3820 | $3.3830 | 1,050,450 |
| 2023-08-03 | ES3.SI | SGD | $3.3770 | $3.3760 | $3.4040 | $3.3770 | $3.3850 | 1,321,184 | |
| 2023-08-02 | ES3.SI | SGD | $3.3860 | $3.3860 | $3.4410 | $3.3860 | $3.3890 | 1,010,496 |