Amova Singapore STI ETF (SGX:G3B)
Singapore · Delayed Price · Currency is SGD 5.91
-0.02 (-0.25%)
Sep 23, 2026, 5:06 PM SGT
SGX:G3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.92 | 5.92 | 5.85 | 5.91 | 5.91 | -0.25% | 274,794 |
| Sep 22, 2026 | 5.88 | 5.93 | 5.85 | 5.92 | 5.92 | 0.94% | 708,083 |
| Sep 21, 2026 | 5.88 | 5.88 | 5.84 | 5.87 | 5.87 | 0.57% | 357,084 |
| Sep 18, 2026 | 5.85 | 5.85 | 5.81 | 5.84 | 5.84 | -0.32% | 292,304 |
| Sep 17, 2026 | 5.85 | 5.88 | 5.83 | 5.85 | 5.85 | 0.41% | 258,617 |
| Sep 16, 2026 | 5.83 | 5.88 | 5.81 | 5.83 | 5.83 | - | 563,714 |
| Sep 15, 2026 | 5.90 | 5.97 | 5.83 | 5.83 | 5.83 | -1.25% | 3,425,214 |
| Sep 14, 2026 | 5.89 | 5.92 | 5.88 | 5.90 | 5.90 | 0.10% | 279,192 |
| Sep 11, 2026 | 5.90 | 5.91 | 5.86 | 5.90 | 5.90 | 0.31% | 433,477 |
| Sep 10, 2026 | 5.90 | 5.91 | 5.87 | 5.88 | 5.88 | -0.81% | 781,306 |
| Sep 9, 2026 | 5.95 | 5.96 | 5.90 | 5.93 | 5.93 | -0.32% | 586,286 |
| Sep 8, 2026 | 5.98 | 5.98 | 5.94 | 5.95 | 5.95 | -0.62% | 676,190 |
| Sep 7, 2026 | 6.00 | 6.00 | 5.96 | 5.98 | 5.98 | -0.33% | 306,767 |
| Sep 4, 2026 | 5.93 | 6.04 | 5.93 | 6.00 | 6.00 | 1.25% | 3,225,979 |
| Sep 3, 2026 | 5.93 | 5.98 | 5.92 | 5.93 | 5.93 | 0.25% | 241,791 |
| Sep 2, 2026 | 5.88 | 5.93 | 5.88 | 5.92 | 5.92 | 0.60% | 318,920 |
| Sep 1, 2026 | 5.94 | 5.95 | 5.88 | 5.88 | 5.88 | -0.84% | 396,362 |
| Aug 31, 2026 | 5.88 | 5.94 | 5.88 | 5.93 | 5.93 | 0.85% | 246,552 |
| Aug 28, 2026 | 5.87 | 5.90 | 5.87 | 5.88 | 5.88 | 0.17% | 229,259 |
| Aug 27, 2026 | 5.90 | 5.91 | 5.86 | 5.87 | 5.87 | -0.76% | 383,109 |
| Aug 26, 2026 | 5.92 | 5.94 | 5.90 | 5.92 | 5.92 | -0.05% | 389,185 |
| Aug 25, 2026 | 5.87 | 5.92 | 5.87 | 5.92 | 5.92 | 0.70% | 443,490 |
| Aug 24, 2026 | 5.87 | 5.91 | 5.86 | 5.88 | 5.88 | 0.12% | 813,886 |
| Aug 21, 2026 | 5.86 | 5.88 | 5.83 | 5.87 | 5.87 | 0.07% | 296,187 |
| Aug 20, 2026 | 5.89 | 5.92 | 5.84 | 5.87 | 5.87 | -0.10% | 358,409 |
| Aug 19, 2026 | 5.88 | 5.88 | 5.83 | 5.87 | 5.87 | -0.24% | 330,040 |
| Aug 18, 2026 | 5.93 | 5.94 | 5.87 | 5.89 | 5.89 | -0.88% | 589,611 |
| Aug 17, 2026 | 5.88 | 5.94 | 5.87 | 5.94 | 5.94 | 1.07% | 437,979 |
| Aug 14, 2026 | 5.86 | 5.89 | 5.82 | 5.88 | 5.88 | 0.26% | 304,465 |
| Aug 13, 2026 | 5.86 | 5.87 | 5.81 | 5.86 | 5.86 | 0.14% | 252,945 |
| Aug 12, 2026 | 5.88 | 5.90 | 5.84 | 5.85 | 5.85 | -0.48% | 354,185 |
| Aug 11, 2026 | 5.83 | 5.92 | 5.82 | 5.88 | 5.88 | 0.91% | 826,698 |
| Aug 7, 2026 | 5.80 | 5.84 | 5.73 | 5.83 | 5.83 | 1.01% | 555,390 |
| Aug 6, 2026 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 1.18% | 303,577 |
| Aug 5, 2026 | 5.78 | 5.80 | 5.70 | 5.70 | 5.70 | -0.75% | 497,685 |
| Aug 4, 2026 | 5.74 | 5.77 | 5.74 | 5.75 | 5.75 | 0.17% | 267,851 |
| Aug 3, 2026 | 5.76 | 5.77 | 5.73 | 5.74 | 5.74 | -0.43% | 655,479 |
| Jul 31, 2026 | 5.78 | 5.79 | 5.72 | 5.76 | 5.76 | -0.64% | 334,606 |
| Jul 30, 2026 | 5.81 | 5.81 | 5.75 | 5.80 | 5.80 | -0.34% | 495,009 |
| Jul 29, 2026 | 5.75 | 5.82 | 5.74 | 5.82 | 5.82 | 1.52% | 432,871 |
| Jul 28, 2026 | 5.71 | 5.73 | 5.70 | 5.73 | 5.73 | -0.09% | 415,720 |
| Jul 27, 2026 | 5.69 | 5.74 | 5.67 | 5.74 | 5.74 | 0.79% | 260,344 |
| Jul 24, 2026 | 5.68 | 5.69 | 5.65 | 5.69 | 5.69 | -0.04% | 174,017 |
| Jul 23, 2026 | 5.69 | 5.70 | 5.64 | 5.69 | 5.69 | - | 352,960 |
| Jul 22, 2026 | 5.65 | 5.69 | 5.61 | 5.69 | 5.69 | 0.83% | 848,411 |
| Jul 21, 2026 | 5.62 | 5.65 | 5.61 | 5.65 | 5.65 | 0.73% | 232,971 |
| Jul 20, 2026 | 5.62 | 5.67 | 5.59 | 5.60 | 5.60 | -0.20% | 683,319 |
| Jul 17, 2026 | 5.65 | 5.65 | 5.61 | 5.62 | 5.62 | -0.97% | 316,230 |
| Jul 16, 2026 | 5.68 | 5.68 | 5.62 | 5.67 | 5.67 | -0.18% | 456,028 |
| Jul 15, 2026 | 5.66 | 5.69 | 5.62 | 5.68 | 5.68 | 1.16% | 286,235 |