SPDR Straits Times Index ETF (SGX:ES3)
Singapore · Delayed Price · Currency is SGD 4.310
+0.010 (0.23%)
Aug 28, 2025, 9:47 AM SGT
SGX:ES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.32 | 4.32 | 4.30 | 4.31 | - | 0.33% | 45,828 |
| Aug 27, 2025 | 4.31 | 4.32 | 4.29 | 4.30 | 4.30 | - | 809,300 |
| 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 |
| Aug 1, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.16 | -0.23% | 836,409 |
| Jul 31, 2025 | 4.29 | 4.30 | 4.26 | 4.26 | 4.17 | -0.70% | 450,881 |
| Jul 30, 2025 | 4.31 | 4.33 | 4.28 | 4.29 | 4.20 | -0.46% | 1,149,046 |
| Jul 29, 2025 | 4.35 | 4.35 | 4.30 | 4.31 | 4.22 | -0.69% | 1,061,097 |
| Jul 28, 2025 | 4.33 | 4.37 | 4.33 | 4.34 | 4.25 | 0.23% | 680,138 |
| Jul 25, 2025 | 4.36 | 4.37 | 4.33 | 4.33 | 4.24 | -0.92% | 2,718,479 |
| Jul 24, 2025 | 4.31 | 4.38 | 4.31 | 4.37 | 4.28 | 1.63% | 817,140 |
| Jul 23, 2025 | 4.28 | 4.32 | 4.28 | 4.30 | 4.22 | 0.47% | 485,104 |
| Jul 22, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.19 | -0.23% | 485,451 |
| Jul 21, 2025 | 4.28 | 4.32 | 4.28 | 4.29 | 4.20 | 0.23% | 1,215,064 |
| Jul 18, 2025 | 4.27 | 4.28 | 4.26 | 4.28 | 4.19 | 0.71% | 725,955 |
| Jul 17, 2025 | 4.22 | 4.25 | 4.22 | 4.25 | 4.16 | 0.95% | 453,609 |
| Jul 16, 2025 | 4.21 | 4.22 | 4.21 | 4.21 | 4.12 | - | 721,876 |
| Jul 15, 2025 | 4.20 | 4.22 | 4.20 | 4.21 | 4.12 | 0.48% | 787,224 |
| Jul 14, 2025 | 4.16 | 4.20 | 4.16 | 4.19 | 4.11 | 0.48% | 663,540 |
| Jul 11, 2025 | 4.17 | 4.19 | 4.15 | 4.17 | 4.09 | 0.24% | 976,827 |
| Jul 10, 2025 | 4.16 | 4.17 | 4.15 | 4.16 | 4.08 | 0.48% | 316,908 |
| Jul 9, 2025 | 4.14 | 4.16 | 4.13 | 4.14 | 4.06 | - | 612,305 |
| Jul 8, 2025 | 4.14 | 4.15 | 4.11 | 4.14 | 4.05 | 0.73% | 1,707,524 |
| Jul 7, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.02 | 0.49% | 581,602 |
| Jul 4, 2025 | 4.09 | 4.11 | 4.09 | 4.09 | 4.01 | - | 159,890 |
| Jul 3, 2025 | 4.09 | 4.10 | 4.08 | 4.09 | 4.00 | 0.25% | 248,869 |
| Jul 2, 2025 | 4.09 | 4.11 | 4.08 | 4.08 | 4.00 | 0.25% | 1,277,378 |
| Jul 1, 2025 | 4.07 | 4.09 | 4.06 | 4.07 | 3.99 | 0.74% | 320,080 |
| Jun 30, 2025 | 4.05 | 4.06 | 4.04 | 4.04 | 3.96 | - | 401,917 |
| Jun 27, 2025 | 4.04 | 4.05 | 4.04 | 4.04 | 3.96 | 0.50% | 238,224 |
| Jun 26, 2025 | 4.01 | 4.03 | 4.00 | 4.02 | 3.94 | 0.25% | 665,271 |
| Jun 25, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 3.93 | 0.50% | 475,611 |
| Jun 24, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 3.90 | 0.76% | 531,034 |
| Jun 23, 2025 | 3.97 | 3.97 | 3.94 | 3.96 | 3.88 | -0.75% | 956,153 |
| Jun 20, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | 3.90 | 0.50% | 227,562 |