Amova Singapore STI ETF (SGX:G3B)
Singapore · Delayed Price · Currency is SGD 5.11
-0.00 (-0.02%)
At close: Feb 25, 2026
SGX:G3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5.15 | 5.15 | 5.10 | 5.11 | 5.11 | -0.02% | 262,298 |
| Feb 24, 2026 | 5.13 | 5.13 | 5.07 | 5.11 | 5.11 | -0.12% | 506,674 |
| Feb 23, 2026 | 5.12 | 5.16 | 5.12 | 5.12 | 5.12 | 0.06% | 828,541 |
| Feb 20, 2026 | 5.11 | 5.15 | 5.10 | 5.12 | 5.12 | 0.18% | 241,009 |
| Feb 19, 2026 | 5.12 | 5.28 | 5.07 | 5.11 | 5.11 | 1.23% | 1,021,234 |
| Feb 16, 2026 | 5.04 | 5.10 | 5.02 | 5.05 | 5.05 | 0.14% | 2,401,572 |
| Feb 13, 2026 | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | -1.49% | 542,084 |
| Feb 12, 2026 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | 0.91% | 385,955 |
| Feb 11, 2026 | 5.05 | 5.08 | 5.04 | 5.07 | 5.07 | 0.38% | 211,852 |
| Feb 10, 2026 | 5.05 | 5.07 | 5.04 | 5.05 | 5.05 | 0.06% | 421,151 |
| Feb 9, 2026 | 5.04 | 5.08 | 5.03 | 5.05 | 5.05 | 0.38% | 244,746 |
| Feb 6, 2026 | 5.07 | 5.07 | 5.01 | 5.03 | 5.03 | -0.73% | 410,314 |
| Feb 5, 2026 | 5.08 | 5.08 | 5.04 | 5.07 | 5.07 | 0.40% | 339,024 |
| Feb 4, 2026 | 5.04 | 5.05 | 5.03 | 5.05 | 5.05 | - | 277,100 |
| Feb 3, 2026 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 1.20% | 808,546 |
| Feb 2, 2026 | 5.01 | 5.02 | 4.95 | 4.99 | 4.99 | -0.42% | 500,457 |
| Jan 30, 2026 | 5.01 | 5.08 | 4.99 | 5.01 | 5.01 | -0.16% | 606,352 |
| Jan 29, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | 0.08% | 293,040 |
| Jan 28, 2026 | 5.01 | 5.05 | 4.98 | 5.01 | 5.01 | 0.28% | 567,837 |
| Jan 27, 2026 | 4.95 | 5.01 | 4.95 | 5.00 | 5.00 | 0.89% | 281,966 |
| Jan 26, 2026 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.46% | 463,118 |
| Jan 23, 2026 | 4.93 | 4.99 | 4.93 | 4.98 | 4.98 | 1.22% | 391,492 |
| Jan 22, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 0.37% | 715,762 |
| Jan 21, 2026 | 4.91 | 4.91 | 4.87 | 4.90 | 4.90 | -0.14% | 360,426 |
| Jan 20, 2026 | 4.91 | 4.92 | 4.89 | 4.90 | 4.90 | -0.02% | 433,539 |
| Jan 19, 2026 | 4.94 | 4.94 | 4.90 | 4.91 | 4.91 | -0.55% | 384,822 |
| Jan 16, 2026 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | 0.24% | 492,677 |
| Jan 15, 2026 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | 0.72% | 169,361 |
| Jan 14, 2026 | 4.90 | 4.93 | 4.87 | 4.89 | 4.89 | -0.02% | 307,934 |
| Jan 13, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.53% | 276,411 |
| Jan 12, 2026 | 4.84 | 4.87 | 4.84 | 4.86 | 4.86 | 0.62% | 144,594 |
| Jan 9, 2026 | 4.83 | 4.85 | 4.81 | 4.83 | 4.83 | 0.06% | 212,308 |
| Jan 8, 2026 | 4.84 | 4.85 | 4.81 | 4.83 | 4.83 | -0.25% | 490,127 |
| Jan 7, 2026 | 4.84 | 4.85 | 4.82 | 4.84 | 4.84 | 0.60% | 191,593 |
| Jan 6, 2026 | 4.80 | 4.83 | 4.78 | 4.81 | 4.81 | 0.69% | 255,451 |
| Jan 5, 2026 | 4.75 | 4.79 | 4.75 | 4.78 | 4.78 | 0.61% | 777,137 |
| Jan 2, 2026 | 4.72 | 4.78 | 4.72 | 4.75 | 4.75 | -1.62% | 1,209,751 |
| Dec 31, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.73 | -0.49% | 210,825 |
| Dec 30, 2025 | 4.84 | 4.85 | 4.82 | 4.85 | 4.76 | 0.54% | 402,691 |
| Dec 29, 2025 | 4.82 | 4.85 | 4.81 | 4.82 | 4.73 | 0.19% | 741,014 |
| Dec 26, 2025 | 4.83 | 4.85 | 4.81 | 4.82 | 4.72 | -0.04% | 4,544,727 |
| Dec 24, 2025 | 4.83 | 4.83 | 4.81 | 4.82 | 4.72 | -0.06% | 485,234 |
| Dec 23, 2025 | 4.79 | 4.82 | 4.79 | 4.82 | 4.73 | 0.75% | 317,204 |
| Dec 22, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.69 | 0.72% | 848,857 |
| Dec 19, 2025 | 4.75 | 4.77 | 4.75 | 4.75 | 4.66 | 0.06% | 593,860 |
| Dec 18, 2025 | 4.76 | 4.77 | 4.74 | 4.75 | 4.66 | -0.21% | 656,033 |
| Dec 17, 2025 | 4.76 | 4.76 | 4.72 | 4.76 | 4.67 | -0.15% | 632,327 |
| Dec 16, 2025 | 4.77 | 4.80 | 4.75 | 4.76 | 4.67 | -0.02% | 1,104,272 |
| Dec 15, 2025 | 4.76 | 4.77 | 4.73 | 4.77 | 4.67 | 0.21% | 167,025 |
| Dec 12, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.66 | 0.96% | 262,830 |