Amova Singapore STI ETF (SGX:G3B)
Singapore · Delayed Price · Currency is SGD 5.12
-0.01 (-0.27%)
At close: Apr 22, 2026
SGX:G3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.27% | 729,944 |
| Apr 21, 2026 | 5.13 | 5.15 | 5.12 | 5.14 | 5.14 | 0.23% | 264,407 |
| Apr 20, 2026 | 5.14 | 5.14 | 5.10 | 5.13 | 5.13 | -0.10% | 212,547 |
| Apr 17, 2026 | 5.15 | 5.15 | 5.11 | 5.13 | 5.13 | -0.16% | 181,099 |
| Apr 16, 2026 | 5.15 | 5.16 | 5.14 | 5.14 | 5.14 | -0.17% | 370,506 |
| Apr 15, 2026 | 5.15 | 5.18 | 5.14 | 5.15 | 5.15 | -0.02% | 340,400 |
| Apr 14, 2026 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 0.98% | 249,078 |
| Apr 13, 2026 | 5.11 | 5.11 | 5.08 | 5.10 | 5.10 | -0.31% | 158,353 |
| Apr 10, 2026 | 5.13 | 5.15 | 5.11 | 5.11 | 5.11 | 0.02% | 190,800 |
| Apr 9, 2026 | 5.14 | 5.14 | 5.10 | 5.11 | 5.11 | -0.47% | 142,591 |
| Apr 8, 2026 | 5.15 | 5.15 | 5.07 | 5.14 | 5.14 | 1.44% | 339,744 |
| Apr 7, 2026 | 5.08 | 5.12 | 5.05 | 5.06 | 5.06 | -0.31% | 333,177 |
| Apr 6, 2026 | 5.08 | 5.08 | 5.05 | 5.08 | 5.08 | 0.53% | 273,252 |
| Apr 2, 2026 | 5.10 | 5.14 | 5.04 | 5.05 | 5.05 | -0.43% | 665,545 |
| Apr 1, 2026 | 5.05 | 5.10 | 5.05 | 5.08 | 5.08 | 1.30% | 190,994 |
| Mar 31, 2026 | 5.01 | 5.03 | 4.99 | 5.01 | 5.01 | 0.16% | 904,389 |
| Mar 30, 2026 | 4.96 | 5.02 | 4.95 | 5.00 | 5.00 | 0.04% | 435,769 |
| Mar 27, 2026 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | 0.10% | 1,071,459 |
| Mar 26, 2026 | 4.99 | 5.05 | 4.99 | 5.00 | 5.00 | 0.04% | 161,937 |
| Mar 25, 2026 | 5.00 | 5.01 | 4.97 | 4.99 | 4.99 | 0.67% | 152,379 |
| Mar 24, 2026 | 4.95 | 5.00 | 4.93 | 4.96 | 4.96 | 0.49% | 451,168 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | -2.26% | 1,072,597 |
| Mar 20, 2026 | 5.07 | 5.12 | 5.03 | 5.05 | 5.05 | -0.36% | 282,260 |
| Mar 19, 2026 | 5.07 | 5.09 | 5.04 | 5.07 | 5.07 | -0.61% | 194,494 |
| Mar 18, 2026 | 5.03 | 5.10 | 5.03 | 5.10 | 5.10 | 1.57% | 226,740 |
| Mar 17, 2026 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 1.29% | 236,463 |
| Mar 16, 2026 | 4.94 | 4.96 | 4.93 | 4.96 | 4.96 | 0.32% | 142,805 |
| Mar 13, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -0.26% | 297,784 |
| Mar 12, 2026 | 4.94 | 4.97 | 4.92 | 4.95 | 4.95 | 0.08% | 159,197 |
| Mar 11, 2026 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | -0.62% | 269,400 |
| Mar 10, 2026 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 2.83% | 430,410 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.78 | 4.84 | 4.84 | -2.08% | 1,228,100 |
| Mar 6, 2026 | 4.92 | 4.96 | 4.91 | 4.95 | 4.95 | 0.08% | 214,658 |
| Mar 5, 2026 | 4.93 | 5.01 | 4.93 | 4.94 | 4.94 | 0.80% | 601,771 |
| Mar 4, 2026 | 5.01 | 5.02 | 4.87 | 4.90 | 4.90 | -2.27% | 1,032,722 |
| Mar 3, 2026 | 4.98 | 5.06 | 4.98 | 5.02 | 5.02 | 0.80% | 630,707 |
| Mar 2, 2026 | 5.04 | 5.05 | 4.98 | 4.98 | 4.98 | -2.41% | 1,024,262 |
| Feb 27, 2026 | 5.08 | 5.10 | 5.05 | 5.10 | 5.10 | 0.83% | 372,135 |
| Feb 26, 2026 | 5.14 | 5.15 | 5.06 | 5.06 | 5.06 | -1.08% | 484,629 |
| 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 |