SPDR Straits Times Index ETF (SGX:ES3)
Singapore · Delayed Price · Currency is SGD 4.485
-0.015 (-0.33%)
Oct 10, 2025, 5:04 PM SGT
SGX:ES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.51 | 4.51 | 4.48 | 4.49 | 4.49 | -0.22% | 378,365 |
| Oct 9, 2025 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | -0.22% | 614,188 |
| Oct 8, 2025 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.22% | 766,311 |
| Oct 7, 2025 | 4.49 | 4.53 | 4.48 | 4.52 | 4.52 | 0.89% | 1,102,074 |
| Oct 6, 2025 | 4.47 | 4.49 | 4.47 | 4.48 | 4.48 | 0.22% | 1,783,903 |
| Oct 3, 2025 | 4.46 | 4.48 | 4.43 | 4.47 | 4.47 | 0.22% | 827,302 |
| Oct 2, 2025 | 4.39 | 4.46 | 4.39 | 4.46 | 4.46 | 1.83% | 775,187 |
| Oct 1, 2025 | 4.36 | 4.39 | 4.36 | 4.38 | 4.38 | 0.46% | 1,104,810 |
| Sep 30, 2025 | 4.35 | 4.36 | 4.34 | 4.36 | 4.36 | 0.23% | 917,221 |
| Sep 29, 2025 | 4.34 | 4.36 | 4.33 | 4.35 | 4.35 | 0.23% | 942,143 |
| Sep 26, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 0.23% | 328,639 |
| Sep 25, 2025 | 4.36 | 4.36 | 4.32 | 4.33 | 4.33 | -0.46% | 969,271 |
| Sep 24, 2025 | 4.36 | 4.38 | 4.35 | 4.35 | 4.35 | -0.23% | 1,225,946 |
| Sep 23, 2025 | 4.36 | 4.39 | 4.35 | 4.36 | 4.36 | - | 1,009,853 |
| Sep 22, 2025 | 4.38 | 4.43 | 4.36 | 4.36 | 4.36 | - | 796,989 |
| Sep 19, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -0.46% | 873,109 |
| Sep 18, 2025 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | - | 1,125,921 |
| Sep 17, 2025 | 4.39 | 4.40 | 4.38 | 4.38 | 4.38 | -0.23% | 866,776 |
| Sep 16, 2025 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | -0.23% | 1,213,399 |
| Sep 15, 2025 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.23% | 841,967 |
| Sep 12, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | 0.23% | 1,329,573 |
| Sep 11, 2025 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | -0.23% | 1,021,198 |
| Sep 10, 2025 | 4.38 | 4.43 | 4.36 | 4.41 | 4.41 | 1.15% | 920,318 |
| Sep 9, 2025 | 4.38 | 4.38 | 4.35 | 4.36 | 4.36 | -0.46% | 1,189,451 |
| Sep 8, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | - | 1,073,454 |
| Sep 5, 2025 | 4.37 | 4.39 | 4.37 | 4.38 | 4.38 | 0.46% | 908,302 |
| Sep 4, 2025 | 4.35 | 4.37 | 4.35 | 4.36 | 4.36 | 0.23% | 435,001 |
| Sep 3, 2025 | 4.34 | 4.36 | 4.34 | 4.35 | 4.35 | 0.23% | 1,052,649 |
| Sep 2, 2025 | 4.34 | 4.36 | 4.33 | 4.34 | 4.34 | - | 1,128,451 |
| Sep 1, 2025 | 4.34 | 4.34 | 4.31 | 4.34 | 4.34 | 0.23% | 638,091 |
| Aug 29, 2025 | 4.31 | 4.34 | 4.31 | 4.33 | 4.33 | 0.70% | 565,996 |
| Aug 28, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 330,441 |
| Aug 27, 2025 | 4.31 | 4.32 | 4.29 | 4.30 | 4.30 | - | 810,003 |
| Aug 26, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 1,488,883 |
| Aug 25, 2025 | 4.32 | 4.34 | 4.31 | 4.32 | 4.32 | 0.47% | 905,141 |
| Aug 22, 2025 | 4.29 | 4.31 | 4.29 | 4.30 | 4.30 | 0.47% | 403,860 |
| Aug 21, 2025 | 4.27 | 4.29 | 4.27 | 4.28 | 4.28 | 0.47% | 243,162 |
| Aug 20, 2025 | 4.27 | 4.30 | 4.26 | 4.26 | 4.26 | -0.23% | 536,138 |
| Aug 19, 2025 | 4.24 | 4.27 | 4.24 | 4.27 | 4.27 | 0.71% | 848,731 |
| Aug 18, 2025 | 4.29 | 4.29 | 4.23 | 4.24 | 4.24 | -0.47% | 1,530,595 |
| Aug 15, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | -0.93% | 2,956,362 |
| Aug 14, 2025 | 4.32 | 4.33 | 4.30 | 4.30 | 4.30 | - | 776,826 |
| Aug 13, 2025 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | 0.94% | 663,038 |
| Aug 12, 2025 | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | -1.84% | 1,189,715 |
| Aug 11, 2025 | 4.35 | 4.36 | 4.34 | 4.34 | 4.25 | -0.23% | 1,308,586 |
| Aug 8, 2025 | 4.36 | 4.37 | 4.34 | 4.35 | 4.26 | -0.23% | 472,675 |
| Aug 7, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.27 | 1.16% | 963,245 |
| Aug 6, 2025 | 4.30 | 4.32 | 4.29 | 4.31 | 4.22 | 0.47% | 266,553 |
| Aug 5, 2025 | 4.29 | 4.32 | 4.29 | 4.29 | 4.20 | 0.23% | 2,581,142 |
| Aug 4, 2025 | 4.25 | 4.30 | 4.24 | 4.28 | 4.19 | 0.71% | 744,654 |