Nikko AM Singapore STI ETF (SGX:G3B)
Singapore · Delayed Price · Currency is SGD 4.498
+0.003 (0.07%)
At close: Sep 11, 2025
SGX:G3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.47 | 4.52 | 4.47 | 4.50 | - | 0.07% | 126,828 |
| Sep 10, 2025 | 4.45 | 4.50 | 4.44 | 4.50 | - | 1.38% | 108,585 |
| Sep 9, 2025 | 4.46 | 4.46 | 4.43 | 4.43 | - | -0.54% | 223,802 |
| Sep 8, 2025 | 4.47 | 4.47 | 4.45 | 4.46 | - | 0.07% | 141,961 |
| Sep 5, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | - | 0.32% | 131,794 |
| Sep 4, 2025 | 4.43 | 4.45 | 4.43 | 4.44 | - | 0.25% | 52,948 |
| Sep 3, 2025 | 4.43 | 4.45 | 4.42 | 4.43 | - | 0.02% | 123,649 |
| Sep 2, 2025 | 4.42 | 4.45 | 4.41 | 4.43 | - | 0.43% | 358,584 |
| Sep 1, 2025 | 4.41 | 4.44 | 4.38 | 4.41 | - | - | 935,703 |
| Aug 29, 2025 | 4.40 | 4.42 | 4.39 | 4.41 | - | 0.39% | 104,413 |
| Aug 28, 2025 | 4.40 | 4.41 | 4.38 | 4.39 | - | 0.39% | 136,045 |
| Aug 27, 2025 | 4.39 | 4.46 | 4.37 | 4.38 | - | -0.18% | 197,475 |
| Aug 26, 2025 | 4.40 | 4.41 | 4.38 | 4.38 | - | -0.27% | 223,895 |
| Aug 25, 2025 | 4.40 | 4.46 | 4.39 | 4.40 | - | 0.07% | 249,747 |
| Aug 22, 2025 | 4.37 | 4.40 | 4.37 | 4.39 | - | 0.55% | 658,597 |
| Aug 21, 2025 | 4.36 | 4.38 | 4.35 | 4.37 | - | 0.32% | 107,878 |
| Aug 20, 2025 | 4.36 | 4.37 | 4.35 | 4.36 | - | 0.23% | 108,380 |
| Aug 19, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | - | 0.74% | 154,710 |
| Aug 18, 2025 | 4.38 | 4.38 | 4.30 | 4.31 | - | -0.76% | 1,270,140 |
| Aug 15, 2025 | 4.37 | 4.39 | 4.33 | 4.35 | - | -0.53% | 1,723,652 |
| Aug 14, 2025 | 4.40 | 4.42 | 4.36 | 4.37 | - | -0.30% | 319,591 |
| Aug 13, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | - | 1.20% | 80,943 |
| Aug 12, 2025 | 4.35 | 4.36 | 4.32 | 4.33 | - | - | 52,969 |
| Aug 11, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | - | -0.23% | 294,508 |
| Aug 8, 2025 | 4.35 | 4.36 | 4.32 | 4.34 | - | - | 94,323 |
| Aug 7, 2025 | 4.31 | 4.34 | 4.31 | 4.34 | - | 0.72% | 109,303 |
| Aug 6, 2025 | 4.30 | 4.32 | 4.29 | 4.31 | - | 0.51% | 419,412 |
| Aug 5, 2025 | 4.27 | 4.30 | 4.27 | 4.29 | - | 0.40% | 135,526 |
| Aug 4, 2025 | 4.24 | 4.28 | 4.22 | 4.27 | - | 0.95% | 224,629 |
| Aug 1, 2025 | 4.27 | 4.27 | 4.23 | 4.23 | - | -0.70% | 107,755 |
| Jul 31, 2025 | 4.28 | 4.30 | 4.26 | 4.26 | - | -0.40% | 144,197 |
| Jul 30, 2025 | 4.29 | 4.30 | 4.28 | 4.28 | - | -0.30% | 168,333 |
| Jul 29, 2025 | 4.33 | 4.33 | 4.29 | 4.29 | - | -0.86% | 298,908 |
| Jul 28, 2025 | 4.33 | 4.34 | 4.31 | 4.33 | - | -0.02% | 302,427 |
| Jul 25, 2025 | 4.34 | 4.34 | 4.31 | 4.33 | - | -0.28% | 99,432 |
| Jul 24, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | - | 1.05% | 84,279 |
| Jul 23, 2025 | 4.29 | 4.31 | 4.27 | 4.30 | - | 0.61% | 163,085 |
| Jul 22, 2025 | 4.29 | 4.30 | 4.26 | 4.27 | - | -0.26% | 570,160 |
| Jul 21, 2025 | 4.26 | 4.31 | 4.26 | 4.28 | - | 0.47% | 322,284 |
| Jul 18, 2025 | 4.25 | 4.30 | 4.24 | 4.26 | - | 0.64% | 98,207 |
| Jul 17, 2025 | 4.21 | 4.23 | 4.21 | 4.23 | - | 0.67% | 197,612 |
| Jul 16, 2025 | 4.20 | 4.21 | 4.19 | 4.21 | - | 0.19% | 304,905 |
| Jul 15, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | - | 0.53% | 129,563 |
| Jul 14, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | - | 0.53% | 79,993 |
| Jul 11, 2025 | 4.15 | 4.17 | 4.14 | 4.15 | - | 0.19% | 39,466 |
| Jul 10, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | - | 0.36% | 133,308 |
| Jul 9, 2025 | 4.12 | 4.14 | 4.11 | 4.13 | - | 0.15% | 119,625 |
| Jul 8, 2025 | 4.10 | 4.13 | 4.09 | 4.12 | - | 0.95% | 183,735 |
| Jul 7, 2025 | 4.08 | 4.10 | 4.07 | 4.09 | - | 0.25% | 276,406 |
| Jul 4, 2025 | 4.08 | 4.09 | 4.07 | 4.08 | - | - | 100,727 |