Amova Singapore STI ETF (SGX:G3B)
Singapore · Delayed Price · Currency is SGD 4.557
+0.004 (0.09%)
At close: Nov 5, 2025
SGX:G3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4.58 | 4.58 | 4.51 | 4.56 | 4.56 | 0.09% | 154,461 |
| Nov 4, 2025 | 4.60 | 4.62 | 4.55 | 4.55 | 4.55 | -0.81% | 446,596 |
| Nov 3, 2025 | 4.58 | 4.62 | 4.58 | 4.59 | 4.59 | 0.33% | 142,344 |
| Oct 31, 2025 | 4.57 | 4.61 | 4.57 | 4.58 | 4.58 | 0.11% | 217,759 |
| Oct 30, 2025 | 4.61 | 4.63 | 4.57 | 4.57 | 4.57 | -0.41% | 167,500 |
| Oct 29, 2025 | 4.62 | 4.62 | 4.57 | 4.59 | 4.59 | -0.35% | 134,981 |
| Oct 28, 2025 | 4.62 | 4.62 | 4.60 | 4.61 | 4.61 | 0.33% | 84,239 |
| Oct 27, 2025 | 4.58 | 4.60 | 4.58 | 4.59 | 4.59 | 0.44% | 114,058 |
| Oct 24, 2025 | 4.56 | 4.59 | 4.56 | 4.57 | 4.57 | 0.37% | 85,240 |
| Oct 23, 2025 | 4.54 | 4.56 | 4.53 | 4.55 | 4.55 | 0.29% | 142,540 |
| Oct 22, 2025 | 4.53 | 4.56 | 4.53 | 4.54 | 4.54 | 0.33% | 535,935 |
| Oct 21, 2025 | 4.50 | 4.60 | 4.50 | 4.53 | 4.53 | 1.41% | 240,928 |
| Oct 17, 2025 | 4.50 | 4.55 | 4.46 | 4.46 | 4.46 | -0.73% | 333,593 |
| Oct 16, 2025 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | -0.73% | 334,394 |
| Oct 15, 2025 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | 0.62% | 203,507 |
| Oct 14, 2025 | 4.54 | 4.57 | 4.49 | 4.50 | 4.50 | -0.86% | 320,125 |
| Oct 13, 2025 | 4.53 | 4.54 | 4.51 | 4.54 | 4.54 | -0.83% | 350,528 |
| Oct 10, 2025 | 4.59 | 4.59 | 4.56 | 4.58 | 4.58 | -0.22% | 145,016 |
| Oct 9, 2025 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.50% | 250,136 |
| Oct 8, 2025 | 4.62 | 4.62 | 4.59 | 4.61 | 4.61 | - | 147,455 |
| Oct 7, 2025 | 4.60 | 4.62 | 4.57 | 4.61 | 4.61 | 0.88% | 265,805 |
| Oct 6, 2025 | 4.56 | 4.59 | 4.55 | 4.57 | 4.57 | 0.33% | 479,973 |
| Oct 3, 2025 | 4.55 | 4.56 | 4.51 | 4.56 | 4.56 | 0.42% | 270,776 |
| Oct 2, 2025 | 4.49 | 4.54 | 4.48 | 4.54 | 4.54 | 1.82% | 738,746 |
| Oct 1, 2025 | 4.44 | 4.47 | 4.44 | 4.46 | 4.46 | 0.56% | 125,028 |
| Sep 30, 2025 | 4.43 | 4.43 | 4.41 | 4.43 | 4.43 | 0.25% | 147,248 |
| Sep 29, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | -0.02% | 265,623 |
| Sep 26, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | 0.09% | 60,109 |
| Sep 25, 2025 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -0.36% | 90,532 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.42 | 4.43 | 4.43 | -0.34% | 92,100 |
| Sep 23, 2025 | 4.45 | 4.48 | 4.41 | 4.45 | 4.45 | 0.02% | 199,405 |
| Sep 22, 2025 | 4.45 | 4.49 | 4.44 | 4.45 | 4.45 | -0.09% | 627,823 |
| Sep 19, 2025 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | 0.23% | 102,772 |
| Sep 18, 2025 | 4.48 | 4.49 | 4.44 | 4.44 | 4.44 | -0.54% | 293,684 |
| Sep 17, 2025 | 4.48 | 4.49 | 4.41 | 4.46 | 4.46 | -0.29% | 394,787 |
| Sep 16, 2025 | 4.49 | 4.50 | 4.47 | 4.48 | 4.48 | -0.29% | 194,585 |
| Sep 15, 2025 | 4.50 | 4.50 | 4.47 | 4.49 | 4.49 | -0.04% | 119,124 |
| Sep 12, 2025 | 4.53 | 4.53 | 4.49 | 4.49 | 4.49 | -0.13% | 147,683 |
| Sep 11, 2025 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | 0.07% | 126,828 |
| Sep 10, 2025 | 4.45 | 4.50 | 4.44 | 4.50 | 4.50 | 1.40% | 108,585 |
| Sep 9, 2025 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -0.56% | 223,802 |
| Sep 8, 2025 | 4.47 | 4.47 | 4.45 | 4.46 | 4.46 | 0.07% | 141,961 |
| Sep 5, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | 4.46 | 0.32% | 131,794 |
| Sep 4, 2025 | 4.43 | 4.45 | 4.43 | 4.44 | 4.44 | 0.34% | 52,948 |
| Sep 3, 2025 | 4.43 | 4.45 | 4.42 | 4.43 | 4.43 | -0.07% | 123,649 |
| Sep 2, 2025 | 4.42 | 4.45 | 4.41 | 4.43 | 4.43 | 0.43% | 358,584 |
| Sep 1, 2025 | 4.41 | 4.44 | 4.38 | 4.41 | 4.41 | - | 935,703 |
| Aug 29, 2025 | 4.40 | 4.42 | 4.39 | 4.41 | 4.41 | 0.39% | 104,413 |
| Aug 28, 2025 | 4.40 | 4.41 | 4.38 | 4.39 | 4.39 | 0.39% | 136,045 |
| Aug 27, 2025 | 4.39 | 4.46 | 4.37 | 4.38 | 4.38 | -0.18% | 197,475 |