Amova Singapore STI ETF (SGX:G3B)
Singapore · Delayed Price · Currency is SGD 5.01
+0.01 (0.28%)
At close: Jan 28, 2026
SGX:G3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 4.70 | 4.71 | 4.69 | 4.71 | 4.62 | 0.64% | 218,822 |
| Dec 10, 2025 | 4.69 | 4.73 | 4.66 | 4.68 | 4.59 | 0.11% | 177,703 |
| Dec 9, 2025 | 4.69 | 4.73 | 4.67 | 4.68 | 4.58 | - | 238,633 |
| Dec 8, 2025 | 4.71 | 4.71 | 4.67 | 4.68 | 4.58 | -0.64% | 295,918 |
| Dec 5, 2025 | 4.72 | 4.72 | 4.69 | 4.71 | 4.61 | -0.15% | 183,253 |
| Dec 4, 2025 | 4.73 | 4.74 | 4.70 | 4.71 | 4.62 | -0.30% | 91,741 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.70 | 4.73 | 4.63 | 0.34% | 88,567 |
| Dec 2, 2025 | 4.71 | 4.72 | 4.70 | 4.71 | 4.62 | 0.04% | 288,566 |
| Dec 1, 2025 | 4.73 | 4.73 | 4.70 | 4.71 | 4.62 | 0.04% | 207,184 |
| Nov 28, 2025 | 4.70 | 4.71 | 4.70 | 4.71 | 4.62 | 0.36% | 166,104 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.68 | 4.69 | 4.60 | 0.39% | 154,220 |
| Nov 26, 2025 | 4.67 | 4.70 | 4.67 | 4.67 | 4.58 | 0.17% | 295,840 |
| Nov 25, 2025 | 4.68 | 4.70 | 4.65 | 4.66 | 4.57 | -0.04% | 211,819 |
| Nov 24, 2025 | 4.66 | 4.68 | 4.63 | 4.67 | 4.57 | 0.45% | 884,799 |
| Nov 21, 2025 | 4.69 | 4.69 | 4.63 | 4.64 | 4.55 | -0.98% | 209,827 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.68 | 4.69 | 4.60 | 0.43% | 145,235 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.65 | 4.67 | 4.58 | -0.04% | 126,627 |
| Nov 18, 2025 | 4.71 | 4.71 | 4.67 | 4.67 | 4.58 | -0.68% | 245,785 |