Nikko AM Singapore STI ETF (SGX:G3B)
Singapore · Delayed Price · Currency is SGD 4.367
-0.015 (-0.34%)
At close: Aug 14, 2025, 5:00 PM SGT
SGX:G3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.37 | 4.42 | 4.36 | 4.37 | - | -0.34% | 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 |
| Jul 3, 2025 | 4.07 | 4.09 | 4.07 | 4.08 | - | 0.22% | 77,545 |
| Jul 2, 2025 | 4.06 | 4.08 | 4.06 | 4.07 | - | 0.15% | 134,171 |
| Jul 1, 2025 | 4.05 | 4.10 | 4.05 | 4.06 | - | -1.65% | 186,813 |
| Jun 30, 2025 | 4.12 | 4.14 | 4.12 | 4.13 | - | 0.27% | 216,319 |
| Jun 27, 2025 | 4.10 | 4.13 | 4.10 | 4.12 | - | 0.41% | 69,096 |
| Jun 26, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | - | 0.44% | 91,182 |
| Jun 25, 2025 | 4.07 | 4.09 | 4.07 | 4.08 | - | 0.42% | 39,750 |
| Jun 24, 2025 | 4.04 | 4.07 | 4.04 | 4.07 | - | 0.74% | 114,686 |
| Jun 23, 2025 | 4.03 | 4.05 | 4.00 | 4.04 | - | -0.49% | 780,515 |
| Jun 20, 2025 | 4.06 | 4.07 | 4.04 | 4.06 | - | 0.10% | 32,182 |
| Jun 19, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | - | -0.59% | 94,621 |
| Jun 18, 2025 | 4.08 | 4.12 | 4.07 | 4.08 | - | -0.20% | 30,879 |
| Jun 17, 2025 | 4.10 | 4.11 | 4.07 | 4.08 | - | 0.25% | 207,910 |
| Jun 16, 2025 | 4.06 | 4.07 | 4.04 | 4.07 | - | 0.42% | 77,964 |
| Jun 13, 2025 | 4.08 | 4.08 | 4.05 | 4.06 | - | -0.34% | 48,571 |
| Jun 12, 2025 | 4.08 | 4.09 | 4.07 | 4.07 | - | -0.25% | 112,791 |
| Jun 11, 2025 | 4.10 | 4.10 | 4.07 | 4.08 | - | -0.20% | 52,221 |
| Jun 10, 2025 | 4.10 | 4.11 | 4.08 | 4.09 | - | -0.29% | 100,219 |
| Jun 9, 2025 | 4.09 | 4.11 | 4.08 | 4.10 | - | 0.47% | 102,346 |
| Jun 6, 2025 | 4.07 | 4.09 | 4.07 | 4.08 | - | 0.27% | 77,408 |