Amova Singapore STI ETF (SGX:GAB)
Singapore · Delayed Price · Currency is SGD 4.627
-0.003 (-0.06%)
At close: Apr 2, 2026
SGX:GAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.66 | 4.66 | 4.60 | 4.63 | 4.63 | -0.06% | 90,577 |
| Apr 1, 2026 | 4.61 | 4.64 | 4.60 | 4.63 | 4.63 | 1.96% | 14,071 |
| Mar 31, 2026 | 4.59 | 4.59 | 4.51 | 4.54 | 4.54 | -0.11% | 95,963 |
| Mar 30, 2026 | 4.59 | 4.59 | 4.53 | 4.55 | 4.55 | -1.02% | 30,824 |
| Mar 27, 2026 | 4.57 | 4.61 | 4.55 | 4.59 | 4.59 | 0.50% | 25,578 |
| Mar 26, 2026 | 4.59 | 4.60 | 4.57 | 4.57 | 4.57 | - | 42,717 |
| Mar 25, 2026 | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | 0.11% | 14,532 |
| Mar 24, 2026 | 4.57 | 4.57 | 4.52 | 4.57 | 4.57 | 0.97% | 26,589 |
| Mar 23, 2026 | 4.64 | 4.64 | 4.51 | 4.52 | 4.52 | -2.23% | 190,462 |
| Mar 20, 2026 | 4.63 | 4.65 | 4.58 | 4.62 | 4.62 | -0.06% | 14,466 |
| Mar 19, 2026 | 4.68 | 4.68 | 4.60 | 4.63 | 4.63 | -0.81% | 17,696 |
| Mar 18, 2026 | 4.60 | 4.68 | 4.57 | 4.67 | 4.67 | 2.15% | 33,174 |
| Mar 17, 2026 | 4.55 | 4.61 | 4.54 | 4.57 | 4.57 | 0.86% | 8,717 |
| Mar 16, 2026 | 4.50 | 4.56 | 4.50 | 4.53 | 4.53 | 0.62% | 2,838 |
| Mar 13, 2026 | 4.55 | 4.56 | 4.50 | 4.50 | 4.50 | -0.55% | 14,173 |
| Mar 12, 2026 | 4.57 | 4.57 | 4.50 | 4.53 | 4.53 | -0.57% | 19,840 |
| Mar 11, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.31% | 3,827 |
| Mar 10, 2026 | 4.52 | 4.57 | 4.51 | 4.57 | 4.57 | 3.05% | 45,834 |
| Mar 9, 2026 | 4.54 | 4.54 | 4.40 | 4.43 | 4.43 | -2.42% | 46,904 |
| Mar 6, 2026 | 4.52 | 4.56 | 4.51 | 4.54 | 4.54 | 0.44% | 26,669 |
| Mar 5, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | 0.22% | 39,425 |
| Mar 4, 2026 | 4.61 | 4.61 | 4.47 | 4.51 | 4.51 | -1.31% | 83,443 |
| Mar 3, 2026 | 4.66 | 4.66 | 4.57 | 4.57 | 4.57 | 0.09% | 50,196 |
| Mar 2, 2026 | 4.69 | 4.69 | 4.52 | 4.57 | 4.57 | -2.44% | 176,670 |
| Feb 27, 2026 | 4.64 | 4.70 | 4.63 | 4.68 | 4.68 | 0.86% | 64,918 |
| Feb 26, 2026 | 4.71 | 4.75 | 4.64 | 4.64 | 4.64 | -1.49% | 58,296 |
| Feb 25, 2026 | 4.74 | 4.74 | 4.69 | 4.71 | 4.71 | 0.30% | 31,789 |
| Feb 24, 2026 | 4.70 | 4.71 | 4.67 | 4.70 | 4.70 | -0.15% | 17,822 |
| Feb 23, 2026 | 4.67 | 4.72 | 4.67 | 4.70 | 4.70 | 0.79% | 8,327 |
| Feb 20, 2026 | 4.70 | 4.71 | 4.67 | 4.67 | 4.67 | -0.47% | 11,332 |
| Feb 19, 2026 | 4.69 | 4.69 | 4.66 | 4.69 | 4.69 | 0.80% | 38,846 |
| Feb 16, 2026 | 4.66 | 4.66 | 4.63 | 4.65 | 4.65 | 0.45% | 33,489 |
| Feb 13, 2026 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | -1.24% | 59,756 |
| Feb 12, 2026 | 4.66 | 4.70 | 4.66 | 4.69 | 4.69 | 0.64% | 25,320 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.63 | 4.66 | 4.66 | 0.17% | 12,345 |
| Feb 10, 2026 | 4.66 | 4.69 | 4.65 | 4.65 | 4.65 | - | 21,157 |
| Feb 9, 2026 | 4.72 | 4.72 | 4.63 | 4.65 | 4.65 | 0.37% | 48,290 |
| Feb 6, 2026 | 4.63 | 4.64 | 4.59 | 4.63 | 4.63 | -0.58% | 19,902 |
| Feb 5, 2026 | 4.65 | 4.65 | 4.63 | 4.66 | 4.66 | -0.51% | 11,000 |
| Feb 4, 2026 | 4.65 | 4.68 | 4.60 | 4.68 | 4.68 | 1.39% | 58,481 |
| Feb 3, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | 0.92% | 24,257 |
| Feb 2, 2026 | 4.64 | 4.64 | 4.57 | 4.58 | 4.58 | -0.46% | 41,318 |
| Jan 30, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.28% | 27,218 |
| Jan 29, 2026 | 4.59 | 4.65 | 4.59 | 4.61 | 4.61 | 0.48% | 19,262 |
| Jan 28, 2026 | 4.61 | 4.67 | 4.59 | 4.59 | 4.59 | -0.39% | 16,238 |
| Jan 27, 2026 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | 1.05% | 16,283 |
| Jan 26, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.68% | 37,182 |
| Jan 23, 2026 | 4.62 | 4.62 | 4.53 | 4.59 | 4.59 | 1.44% | 35,175 |
| Jan 22, 2026 | 4.51 | 4.54 | 4.51 | 4.53 | 4.53 | 0.67% | 6,912 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.49 | 4.50 | 4.50 | 0.02% | 30,044 |