Amova Singapore STI ETF (SGX:GAB)
Singapore · Delayed Price · Currency is SGD 5.50
+0.01 (0.18%)
At close: Sep 23, 2026
SGX:GAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.51 | 5.53 | 5.48 | 5.50 | 5.50 | 0.18% | 81,491 |
| Sep 22, 2026 | 5.50 | 5.50 | 5.47 | 5.49 | 5.49 | 0.59% | 79,747 |
| Sep 21, 2026 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | 0.06% | 49,632 |
| Sep 18, 2026 | 5.45 | 5.46 | 5.41 | 5.45 | 5.45 | 0.04% | 91,462 |
| Sep 17, 2026 | 5.46 | 5.47 | 5.44 | 5.45 | 5.45 | - | 37,113 |
| Sep 16, 2026 | 5.44 | 5.47 | 5.44 | 5.45 | 5.45 | 0.15% | 79,048 |
| Sep 15, 2026 | 5.50 | 5.52 | 5.42 | 5.44 | 5.44 | -1.05% | 158,334 |
| Sep 14, 2026 | 5.54 | 5.54 | 5.47 | 5.50 | 5.50 | 0.20% | 46,402 |
| Sep 11, 2026 | 5.50 | 5.52 | 5.46 | 5.49 | 5.49 | -1.01% | 63,377 |
| Sep 10, 2026 | 5.53 | 5.55 | 5.48 | 5.55 | 5.55 | 0.27% | 111,475 |
| Sep 9, 2026 | 5.58 | 5.58 | 5.50 | 5.53 | 5.53 | -0.54% | 117,755 |
| Sep 8, 2026 | 5.62 | 5.62 | 5.55 | 5.56 | 5.56 | -0.71% | 67,358 |
| Sep 7, 2026 | 5.62 | 5.62 | 5.57 | 5.60 | 5.60 | -0.14% | 91,362 |
| Sep 4, 2026 | 5.56 | 5.63 | 5.56 | 5.61 | 5.61 | 0.90% | 55,081 |
| Sep 3, 2026 | 5.61 | 5.61 | 5.54 | 5.56 | 5.56 | 0.47% | 44,497 |
| Sep 2, 2026 | 5.54 | 5.54 | 5.51 | 5.53 | 5.53 | 0.38% | 78,404 |
| Sep 1, 2026 | 5.56 | 5.58 | 5.50 | 5.51 | 5.51 | -0.31% | 57,877 |
| Aug 31, 2026 | 5.50 | 5.55 | 5.49 | 5.53 | 5.53 | 0.64% | 159,027 |
| Aug 28, 2026 | 5.54 | 5.54 | 5.48 | 5.49 | 5.49 | 0.02% | 70,699 |
| Aug 27, 2026 | 5.57 | 5.57 | 5.46 | 5.49 | 5.49 | -0.78% | 166,695 |
| Aug 26, 2026 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 1.10% | 44,274 |
| Aug 25, 2026 | 5.49 | 5.49 | 5.46 | 5.48 | 5.48 | -0.07% | 97,803 |
| Aug 24, 2026 | 5.49 | 5.50 | 5.45 | 5.48 | 5.48 | 0.16% | 79,487 |
| Aug 21, 2026 | 5.48 | 5.49 | 5.42 | 5.47 | 5.47 | -0.18% | 105,060 |
| Aug 20, 2026 | 5.49 | 5.49 | 5.45 | 5.48 | 5.48 | 0.22% | 80,192 |
| Aug 19, 2026 | 5.50 | 5.50 | 5.41 | 5.47 | 5.47 | -0.53% | 47,008 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.46 | 5.50 | 5.50 | -0.60% | 184,087 |
| Aug 17, 2026 | 5.61 | 5.61 | 5.48 | 5.53 | 5.53 | 0.56% | 73,879 |
| Aug 14, 2026 | 5.48 | 5.51 | 5.45 | 5.50 | 5.50 | 0.37% | 91,643 |
| Aug 13, 2026 | 5.48 | 5.48 | 5.43 | 5.48 | 5.48 | -0.02% | 120,995 |
| Aug 12, 2026 | 5.50 | 5.51 | 5.44 | 5.48 | 5.48 | -0.27% | 123,714 |
| Aug 11, 2026 | 5.47 | 5.52 | 5.42 | 5.50 | 5.50 | 1.03% | 104,920 |
| Aug 7, 2026 | 5.39 | 5.45 | 5.39 | 5.44 | 5.44 | 1.10% | 78,875 |
| Aug 6, 2026 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | 0.84% | 24,526 |
| Aug 5, 2026 | 5.37 | 5.37 | 5.32 | 5.34 | 5.34 | -0.69% | 112,212 |
| Aug 4, 2026 | 5.36 | 5.39 | 5.35 | 5.37 | 5.37 | 0.22% | 67,827 |
| Aug 3, 2026 | 5.48 | 5.48 | 5.35 | 5.36 | 5.36 | -0.19% | 198,152 |
| Jul 31, 2026 | 5.52 | 5.52 | 5.35 | 5.37 | 5.37 | -0.74% | 107,258 |
| Jul 30, 2026 | 5.45 | 5.45 | 5.39 | 5.41 | 5.41 | -0.66% | 67,026 |
| Jul 29, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 1.55% | 37,430 |
| Jul 28, 2026 | 5.36 | 5.36 | 5.33 | 5.36 | 5.36 | - | 413,997 |
| Jul 27, 2026 | 5.32 | 5.36 | 5.30 | 5.36 | 5.36 | 1.00% | 68,751 |
| Jul 24, 2026 | 5.32 | 5.33 | 5.29 | 5.31 | 5.31 | -0.04% | 45,924 |
| Jul 23, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 5.31 | -0.34% | 126,293 |
| Jul 22, 2026 | 5.30 | 5.33 | 5.24 | 5.33 | 5.33 | 1.00% | 47,381 |
| Jul 21, 2026 | 5.25 | 5.29 | 5.24 | 5.28 | 5.28 | 0.51% | 48,995 |
| Jul 20, 2026 | 5.24 | 5.27 | 5.23 | 5.25 | 5.25 | -0.23% | 64,909 |
| Jul 17, 2026 | 5.29 | 5.29 | 5.24 | 5.26 | 5.26 | -0.30% | 33,383 |
| Jul 16, 2026 | 5.29 | 5.29 | 5.26 | 5.28 | 5.28 | -0.23% | 110,001 |
| Jul 15, 2026 | 5.26 | 5.31 | 5.25 | 5.29 | 5.29 | 1.17% | 37,788 |