SPDR Straits Times Index ETF (SGX:ES3)
Singapore · Delayed Price · Currency is SGD 4.245
-0.015 (-0.35%)
Aug 1, 2025, 5:15 PM SGT
SGX:ES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.23% | 835,065 |
| Jul 31, 2025 | 4.29 | 4.30 | 4.26 | 4.26 | 4.26 | -0.70% | 450,881 |
| Jul 30, 2025 | 4.31 | 4.33 | 4.28 | 4.29 | 4.29 | -0.46% | 1,149,046 |
| Jul 29, 2025 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | -0.69% | 1,061,097 |
| Jul 28, 2025 | 4.33 | 4.37 | 4.33 | 4.34 | 4.34 | 0.23% | 680,138 |
| Jul 25, 2025 | 4.36 | 4.37 | 4.33 | 4.33 | 4.33 | -0.92% | 2,718,479 |
| Jul 24, 2025 | 4.31 | 4.38 | 4.31 | 4.37 | 4.37 | 1.63% | 817,140 |
| Jul 23, 2025 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | 0.47% | 485,104 |
| Jul 22, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.23% | 485,451 |
| Jul 21, 2025 | 4.28 | 4.32 | 4.28 | 4.29 | 4.29 | 0.23% | 1,215,064 |
| Jul 18, 2025 | 4.27 | 4.28 | 4.26 | 4.28 | 4.28 | 0.71% | 725,955 |
| Jul 17, 2025 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 0.95% | 453,609 |
| Jul 16, 2025 | 4.21 | 4.22 | 4.21 | 4.21 | 4.21 | - | 721,876 |
| Jul 15, 2025 | 4.20 | 4.22 | 4.20 | 4.21 | 4.21 | 0.48% | 787,224 |
| Jul 14, 2025 | 4.16 | 4.20 | 4.16 | 4.19 | 4.19 | 0.48% | 663,540 |
| Jul 11, 2025 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | 0.24% | 976,827 |
| Jul 10, 2025 | 4.16 | 4.17 | 4.15 | 4.16 | 4.16 | 0.48% | 316,908 |
| Jul 9, 2025 | 4.14 | 4.16 | 4.13 | 4.14 | 4.14 | - | 612,305 |
| Jul 8, 2025 | 4.14 | 4.15 | 4.11 | 4.14 | 4.14 | 0.73% | 1,707,524 |
| Jul 7, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 0.49% | 581,602 |
| Jul 4, 2025 | 4.09 | 4.11 | 4.09 | 4.09 | 4.09 | - | 159,890 |
| Jul 3, 2025 | 4.09 | 4.10 | 4.08 | 4.09 | 4.09 | 0.25% | 248,869 |
| Jul 2, 2025 | 4.09 | 4.11 | 4.08 | 4.08 | 4.08 | 0.25% | 1,277,378 |
| Jul 1, 2025 | 4.07 | 4.09 | 4.06 | 4.07 | 4.07 | 0.74% | 320,080 |
| Jun 30, 2025 | 4.05 | 4.06 | 4.04 | 4.04 | 4.04 | - | 401,917 |
| Jun 27, 2025 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | 0.50% | 238,224 |
| Jun 26, 2025 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | 0.25% | 665,271 |
| Jun 25, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 0.50% | 475,611 |
| Jun 24, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | 0.76% | 531,034 |
| Jun 23, 2025 | 3.97 | 3.97 | 3.94 | 3.96 | 3.96 | -0.75% | 956,153 |
| Jun 20, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 227,562 |
| Jun 19, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -0.75% | 548,240 |
| Jun 18, 2025 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | -0.25% | 217,198 |
| Jun 17, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 0.50% | 546,315 |
| Jun 16, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | 0.25% | 479,557 |
| Jun 13, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 297,583 |
| Jun 12, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 485,224 |
| Jun 11, 2025 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | -0.25% | 287,777 |
| Jun 10, 2025 | 4.03 | 4.03 | 4.00 | 4.01 | 4.01 | -0.25% | 409,716 |
| Jun 9, 2025 | 4.01 | 4.03 | 4.01 | 4.02 | 4.02 | 0.50% | 334,170 |
| Jun 6, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | 0.25% | 447,790 |
| Jun 5, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | 0.25% | 176,974 |
| Jun 4, 2025 | 3.96 | 3.99 | 3.96 | 3.98 | 3.98 | 0.51% | 280,218 |
| Jun 3, 2025 | 3.98 | 3.99 | 3.96 | 3.96 | 3.96 | - | 233,136 |
| Jun 2, 2025 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -0.75% | 286,944 |
| May 30, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | - | 931,323 |
| May 29, 2025 | 3.99 | 4.01 | 3.98 | 3.99 | 3.99 | - | 1,217,290 |
| May 28, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | 0.25% | 378,182 |
| May 27, 2025 | 3.97 | 3.98 | 3.95 | 3.98 | 3.98 | 0.76% | 248,916 |
| May 26, 2025 | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | -0.25% | 272,570 |