STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2023-10-27 | ES3.SI | SGD | $3.1200 | $3.1170 | $3.1360 | $3.1180 | $3.1200 | 837,387 | |
| 2023-10-26 | ES3.SI | SGD | $3.1250 | $3.1120 | $3.1420 | $3.1240 | $3.1250 | 563,214 | |
| 2023-10-25 | ES3.SI | SGD | $3.1360 | $3.1340 | $3.1900 | $3.1340 | $3.1470 | 1,429,553 | |
| 2023-10-24 | ES3.SI | SGD | $3.1400 | $3.1150 | $3.1500 | $3.1400 | $3.1500 | 715,116 | |
| 2023-10-23 | ES3.SI | SGD | $3.1150 | $3.1130 | $3.1390 | $3.1150 | $3.1290 | 1,098,033 | |
| 2023-10-20 | ES3.SI | SGD | $3.1420 | $3.1350 | $3.1610 | $3.1400 | $3.1550 | 1,393,813 | |
| 2023-10-19 | ES3.SI | SGD | $3.1640 | $3.1550 | $3.1880 | $3.1600 | $3.1780 | 1,614,678 | |
| 2023-10-18 | ES3.SI | SGD | $3.1910 | $3.1910 | $3.2390 | $3.1910 | $3.2070 | 1,062,473 | |
| 2023-10-17 | ES3.SI | SGD | $3.2240 | $3.2200 | $3.2500 | $3.2240 | $3.2260 | 130,093 | |
| 2023-10-16 | ES3.SI | SGD | $3.2100 | $3.2070 | $3.2630 | $3.2100 | $3.2200 | 2,470,139 | |
| 2023-10-13 | ES3.SI | SGD | $3.2470 | $3.2460 | $3.2580 | $3.2470 | $3.2550 | 260,458 | |
| 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 |