Amova Singapore STI ETF (SGX:GAB)
Singapore · Delayed Price · Currency is SGD 4.788
+0.026 (0.55%)
At close: Jun 12, 2026
SGX:GAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.80 | 4.80 | 4.76 | 4.79 | 4.79 | 0.55% | 17,829 |
| Jun 11, 2026 | 4.73 | 4.76 | 4.70 | 4.76 | 4.76 | 0.68% | 29,325 |
| Jun 10, 2026 | 4.78 | 4.78 | 4.71 | 4.73 | 4.73 | -1.11% | 45,283 |
| Jun 9, 2026 | 4.80 | 4.80 | 4.72 | 4.78 | 4.78 | 1.14% | 34,944 |
| Jun 8, 2026 | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | -1.48% | 68,658 |
| Jun 5, 2026 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -1.03% | 64,209 |
| Jun 4, 2026 | 4.88 | 4.88 | 4.82 | 4.85 | 4.85 | -0.74% | 31,158 |
| Jun 3, 2026 | 4.88 | 4.90 | 4.86 | 4.89 | 4.89 | 0.78% | 47,620 |
| Jun 2, 2026 | 4.83 | 4.85 | 4.80 | 4.85 | 4.85 | 1.00% | 29,521 |
| May 29, 2026 | 4.78 | 4.80 | 4.77 | 4.80 | 4.80 | 0.84% | 37,516 |
| May 28, 2026 | 4.85 | 4.86 | 4.74 | 4.76 | 4.76 | -0.83% | 85,127 |
| May 26, 2026 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -0.83% | 49,844 |
| May 25, 2026 | 4.89 | 4.89 | 4.82 | 4.84 | 4.84 | 0.33% | 59,094 |
| May 22, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | 0.40% | 32,073 |
| May 21, 2026 | 4.80 | 4.83 | 4.79 | 4.81 | 4.81 | 0.21% | 64,343 |
| May 20, 2026 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 0.08% | 49,929 |
| May 19, 2026 | 4.76 | 4.80 | 4.76 | 4.79 | 4.79 | 0.65% | 16,592 |
| May 18, 2026 | 4.79 | 4.79 | 4.70 | 4.76 | 4.76 | 0.38% | 54,826 |
| May 15, 2026 | 4.75 | 4.76 | 4.74 | 4.74 | 4.74 | 0.19% | 32,455 |
| May 14, 2026 | 4.79 | 4.79 | 4.70 | 4.73 | 4.73 | -0.55% | 81,458 |
| May 13, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 1.36% | 38,325 |
| May 12, 2026 | 4.71 | 4.72 | 4.68 | 4.70 | 4.70 | -0.11% | 43,087 |
| May 11, 2026 | 4.67 | 4.71 | 4.67 | 4.70 | 4.70 | 0.82% | 43,017 |
| May 8, 2026 | 4.70 | 4.70 | 4.65 | 4.66 | 4.66 | -0.75% | 36,909 |
| May 7, 2026 | 4.69 | 4.70 | 4.67 | 4.70 | 4.70 | 0.58% | 154,773 |
| May 6, 2026 | 4.67 | 4.69 | 4.65 | 4.67 | 4.67 | 0.52% | 9,813 |
| May 5, 2026 | 4.67 | 4.67 | 4.63 | 4.65 | 4.65 | -0.62% | 29,401 |
| May 4, 2026 | 4.64 | 4.72 | 4.64 | 4.68 | 4.68 | 0.99% | 86,288 |
| Apr 30, 2026 | 4.62 | 4.65 | 4.62 | 4.63 | 4.63 | 0.78% | 46,734 |
| Apr 29, 2026 | 4.61 | 4.63 | 4.57 | 4.59 | 4.59 | -0.41% | 46,988 |
| Apr 28, 2026 | 4.63 | 4.65 | 4.61 | 4.61 | 4.61 | -0.28% | 36,950 |
| Apr 27, 2026 | 4.66 | 4.69 | 4.60 | 4.63 | 4.63 | -0.75% | 39,219 |
| Apr 24, 2026 | 4.65 | 4.66 | 4.63 | 4.66 | 4.66 | 0.22% | 29,975 |
| Apr 23, 2026 | 4.69 | 4.71 | 4.65 | 4.65 | 4.65 | -0.85% | 31,702 |
| Apr 22, 2026 | 4.71 | 4.71 | 4.68 | 4.69 | 4.69 | -0.23% | 44,672 |
| Apr 21, 2026 | 4.71 | 4.72 | 4.68 | 4.70 | 4.70 | 0.13% | 32,746 |
| Apr 20, 2026 | 4.71 | 4.71 | 4.68 | 4.70 | 4.70 | 0.15% | 18,200 |
| Apr 17, 2026 | 4.72 | 4.72 | 4.67 | 4.69 | 4.69 | -0.28% | 27,135 |
| Apr 16, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | 0.02% | 33,207 |
| Apr 15, 2026 | 4.70 | 4.73 | 4.70 | 4.70 | 4.70 | 0.21% | 20,791 |
| Apr 14, 2026 | 4.68 | 4.71 | 4.68 | 4.69 | 4.69 | 0.43% | 24,268 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | 0.11% | 10,743 |
| Apr 10, 2026 | 4.71 | 4.71 | 4.66 | 4.67 | 4.67 | -0.11% | 24,900 |
| Apr 9, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | - | 23,393 |
| Apr 8, 2026 | 4.70 | 4.70 | 4.68 | 4.67 | 4.67 | 0.91% | 5,826 |
| Apr 7, 2026 | 4.70 | 4.70 | 4.62 | 4.63 | 4.63 | -0.13% | 17,771 |
| Apr 6, 2026 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | 0.15% | 35,194 |
| 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 |