STI ETF
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2023-08-01 | ES3.SI | SGD | $3.4410 | $3.4310 | $3.4540 | $3.4380 | $3.4460 | 539,342 | |
| 2023-07-31 | ES3.SI | SGD | $3.4470 | $3.4300 | $3.4520 | $3.4450 | $3.4470 | 1,281,858 | |
| 2023-07-28 | ES3.SI | SGD | $3.4270 | $3.4000 | $3.4390 | $3.4260 | $3.4350 | 1,194,393 | |
| 2023-07-27 | ES3.SI | SGD | $3.4060 | $3.3800 | $3.4090 | $3.4050 | $3.4070 | 1,589,090 | |
| 2023-07-26 | ES3.SI | SGD | $3.3760 | $3.3540 | $3.3830 | $3.3700 | $3.3760 | 653,926 | |
| 2023-07-25 | ES3.SI | SGD | $3.3520 | $3.3290 | $3.3560 | $3.3520 | $3.3560 | 678,466 | |
| 2023-07-24 | ES3.SI | SGD | $3.3290 | $3.3270 | $3.3490 | $3.3290 | $3.3340 | 444,953 | |
| 2023-07-21 | ES3.SI | SGD | $3.3430 | $3.3350 | $3.3490 | $3.3400 | $3.3440 | 281,133 | |
| 2023-07-20 | ES3.SI | SGD | $3.3390 | $3.3320 | $3.3500 | $3.3390 | $3.3400 | 423,727 | |
| 2023-07-19 | ES3.SI | SGD | $3.3400 | $3.3240 | $3.3450 | $3.3400 | $3.3440 | 741,245 | |
| 2023-07-18 | ES3.SI | SGD | $3.3220 | $3.3140 | $3.3300 | $3.3220 | $3.3240 | 223,320 | |
| 2023-07-17 | ES3.SI | SGD | $3.3230 | $3.2960 | $3.3270 | $3.3200 | $3.3230 | 1,092,668 | |
| 2023-07-14 | ES3.SI | SGD | $3.3220 | $3.3110 | $3.3340 | $3.3190 | $3.3200 | 658,774 | |
| 2023-07-13 | ES3.SI | SGD | $3.3100 | $3.2720 | $3.3220 | $3.3100 | $3.3150 | 1,255,661 |