State Street SPDR Straits Times Index ETF (SGX:ES3)
Singapore · Delayed Price · Currency is SGD 5.81
+0.01 (0.10%)
Aug 26, 2026, 3:05 PM SGT
SGX:ES3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.80 | 5.83 | 5.79 | 5.82 | - | 0.21% | 786,156 |
| Aug 25, 2026 | 5.76 | 5.81 | 5.76 | 5.80 | 5.80 | 0.94% | 844,217 |
| Aug 24, 2026 | 5.77 | 5.80 | 5.75 | 5.75 | 5.75 | -0.17% | 1,918,181 |
| Aug 21, 2026 | 5.75 | 5.77 | 5.72 | 5.76 | 5.76 | - | 766,381 |
| Aug 20, 2026 | 5.77 | 5.77 | 5.73 | 5.76 | 5.76 | - | 1,180,032 |
| Aug 19, 2026 | 5.76 | 5.77 | 5.72 | 5.76 | 5.76 | -0.19% | 994,004 |
| Aug 18, 2026 | 5.82 | 5.82 | 5.76 | 5.77 | 5.77 | -1.01% | 2,130,839 |
| Aug 17, 2026 | 5.78 | 5.84 | 5.76 | 5.83 | 5.83 | 0.97% | 1,123,381 |
| Aug 14, 2026 | 5.76 | 5.79 | 5.72 | 5.77 | 5.77 | 0.35% | 1,354,428 |
| Aug 13, 2026 | 5.75 | 5.78 | 5.70 | 5.75 | 5.75 | -1.22% | 2,234,708 |
| Aug 12, 2026 | 5.89 | 5.89 | 5.83 | 5.84 | 5.83 | -0.10% | 1,992,319 |
| Aug 11, 2026 | 5.81 | 5.90 | 5.80 | 5.85 | 5.83 | 1.04% | 1,959,575 |
| Aug 7, 2026 | 5.75 | 5.82 | 5.75 | 5.79 | 5.77 | 0.68% | 1,566,949 |
| Aug 6, 2026 | 5.68 | 5.76 | 5.68 | 5.75 | 5.73 | 1.23% | 1,505,722 |
| Aug 5, 2026 | 5.73 | 5.73 | 5.68 | 5.68 | 5.66 | -0.68% | 1,775,761 |
| Aug 4, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.70 | 0.18% | 845,052 |
| Aug 3, 2026 | 5.75 | 5.75 | 5.71 | 5.71 | 5.69 | -0.71% | 1,749,035 |
| Jul 31, 2026 | 5.77 | 5.77 | 5.71 | 5.75 | 5.73 | -0.33% | 2,926,717 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.74 | 5.77 | 5.75 | -0.52% | 1,382,145 |
| Jul 29, 2026 | 5.73 | 5.81 | 5.73 | 5.80 | 5.78 | 1.40% | 1,129,586 |
| Jul 28, 2026 | 5.70 | 5.73 | 5.69 | 5.72 | 5.70 | 0.30% | 980,648 |
| Jul 27, 2026 | 5.68 | 5.72 | 5.64 | 5.70 | 5.68 | 0.71% | 869,976 |
| Jul 24, 2026 | 5.67 | 5.68 | 5.63 | 5.66 | 5.64 | -0.12% | 993,567 |
| Jul 23, 2026 | 5.68 | 5.69 | 5.65 | 5.67 | 5.65 | -0.09% | 825,523 |
| Jul 22, 2026 | 5.65 | 5.69 | 5.59 | 5.68 | 5.66 | 0.82% | 1,261,040 |
| Jul 21, 2026 | 5.60 | 5.64 | 5.60 | 5.63 | 5.61 | 0.70% | 807,430 |
| Jul 20, 2026 | 5.60 | 5.65 | 5.58 | 5.59 | 5.57 | -0.18% | 1,417,898 |
| Jul 17, 2026 | 5.63 | 5.63 | 5.60 | 5.60 | 5.58 | -0.53% | 1,113,264 |
| Jul 16, 2026 | 5.67 | 5.67 | 5.62 | 5.63 | 5.61 | -0.53% | 1,336,687 |
| Jul 15, 2026 | 5.58 | 5.67 | 5.58 | 5.66 | 5.64 | 1.60% | 1,716,349 |
| Jul 14, 2026 | 5.55 | 5.60 | 5.51 | 5.57 | 5.55 | 0.11% | 1,525,779 |
| Jul 13, 2026 | 5.57 | 5.57 | 5.55 | 5.57 | 5.55 | -0.09% | 1,093,509 |
| Jul 10, 2026 | 5.53 | 5.58 | 5.49 | 5.57 | 5.55 | 1.00% | 2,799,952 |
| Jul 9, 2026 | 5.49 | 5.54 | 5.47 | 5.52 | 5.50 | 1.19% | 1,427,575 |
| Jul 8, 2026 | 5.43 | 5.52 | 5.43 | 5.45 | 5.43 | 0.48% | 2,694,779 |
| Jul 7, 2026 | 5.36 | 5.44 | 5.36 | 5.42 | 5.41 | 1.21% | 2,310,372 |
| Jul 6, 2026 | 5.34 | 5.36 | 5.33 | 5.36 | 5.34 | 0.51% | 965,208 |
| Jul 3, 2026 | 5.32 | 5.34 | 5.30 | 5.33 | 5.31 | 0.32% | 1,064,120 |
| Jul 2, 2026 | 5.29 | 5.32 | 5.27 | 5.32 | 5.30 | 1.22% | 550,175 |
| Jul 1, 2026 | 5.28 | 5.31 | 5.25 | 5.25 | 5.23 | -0.49% | 1,108,905 |
| Jun 30, 2026 | 5.29 | 5.31 | 5.27 | 5.28 | 5.26 | -0.25% | 1,293,148 |
| Jun 29, 2026 | 5.27 | 5.31 | 5.27 | 5.29 | 5.27 | 0.55% | 982,543 |
| Jun 26, 2026 | 5.32 | 5.32 | 5.25 | 5.26 | 5.24 | -1.03% | 1,284,000 |
| Jun 25, 2026 | 5.43 | 5.43 | 5.32 | 5.32 | 5.30 | 0.11% | 1,175,303 |
| Jun 24, 2026 | 5.31 | 5.34 | 5.30 | 5.31 | 5.29 | 0.19% | 552,045 |
| Jun 23, 2026 | 5.30 | 5.34 | 5.29 | 5.30 | 5.28 | 0.44% | 2,704,612 |
| Jun 22, 2026 | 5.28 | 5.29 | 5.27 | 5.28 | 5.26 | -0.06% | 952,563 |
| Jun 19, 2026 | 5.32 | 5.32 | 5.26 | 5.28 | 5.26 | -0.56% | 1,013,925 |
| Jun 18, 2026 | 5.27 | 5.31 | 5.27 | 5.31 | 5.29 | 0.76% | 774,907 |
| Jun 17, 2026 | 5.21 | 5.30 | 5.21 | 5.27 | 5.25 | 1.23% | 956,928 |