Singapore Straits Times (IX: STI )

3,101.93 +9.82 (+0.32%)
Daily Price Updated: 4:20 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 2697 2702 2683 2702 0 +10.15(+0.38%)
Oct 30, 2006 2708 2708 2684 2692 0 -38.38(-1.41%)
Oct 27, 2006 2743 2754 2728 2730 0 -11.71(-0.43%)
Oct 26, 2006 2725 2742 2719 2742 0 +27.03(+1.00%)
Oct 25, 2006 2705 2719 2701 2715 0 +23.05(+0.86%)
Oct 24, 2006 2689 2702 2686 2692 0 +0.00(+0.00%)
Oct 23, 2006 2689 2702 2686 2692 0 +5.18(+0.19%)
Oct 20, 2006 2682 2687 2673 2686 0 +18.85(+0.71%)
Oct 19, 2006 2648 2668 2648 2668 0 +25.16(+0.95%)
Oct 18, 2006 2634 2642 2618 2642 0 +4.72(+0.18%)
Oct 17, 2006 2670 2670 2634 2638 0 -31.85(-1.19%)
Oct 16, 2006 2681 2686 2668 2670 0 +2.87(+0.11%)
Oct 13, 2006 2672 2683 2666 2667 0 +26.04(+0.99%)
Oct 12, 2006 2644 2657 2641 2641 0 -0.97(-0.04%)
Oct 11, 2006 2643 2645 2635 2642 0 -6.05(-0.23%)
Oct 10, 2006 2637 2648 2631 2648 0 +26.15(+1.00%)
Oct 09, 2006 2643 2648 2610 2622 0 -27.79(-1.05%)
Oct 06, 2006 2641 2655 2639 2649 0 +7.82(+0.30%)
Oct 05, 2006 2613 2641 2612 2641 0 +38.56(+1.48%)
Oct 04, 2006 2597 2604 2590 2603 0 +9.65(+0.37%)
Oct 03, 2006 2594 2599 2579 2593 0 -6.79(-0.26%)
Oct 02, 2006 2571 2600 2570 2600 0 +31.20(+1.21%)
Sep 29, 2006 2576 2576 2550 2569 0 +0.89(+0.03%)
Sep 28, 2006 2565 2569 2555 2568 0 +10.07(+0.39%)
Sep 27, 2006 2542 2558 2542 2558 0 +31.90(+1.26%)
Sep 26, 2006 2539 2541 2520 2526 0 +2.11(+0.08%)
Sep 25, 2006 2517 2525 2515 2524 0 +3.39(+0.13%)
Sep 22, 2006 2535 2535 2520 2520 0 -17.76(-0.70%)
Sep 21, 2006 2538 2540 2529 2538 0 +6.84(+0.27%)
Sep 20, 2006 2512 2531 2511 2531 0 -6.82(-0.27%)
Sep 19, 2006 2551 2552 2535 2538 0 -13.78(-0.54%)
Sep 18, 2006 2536 2552 2532 2552 0 +30.11(+1.19%)
Sep 15, 2006 2517 2525 2513 2522 0 +2.94(+0.12%)
Sep 14, 2006 2525 2525 2507 2519 0 +10.94(+0.44%)
Sep 13, 2006 2508 2512 2501 2508 0 +20.83(+0.84%)
Sep 12, 2006 2492 2494 2482 2487 0 -1.31(-0.05%)
Sep 11, 2006 2508 2512 2489 2489 0 -21.63(-0.86%)
Sep 08, 2006 2506 2514 2499 2510 0 +4.75(+0.19%)
Sep 07, 2006 2512 2513 2500 2505 0 -21.14(-0.84%)
Sep 06, 2006 2524 2534 2518 2527 0 +6.81(+0.27%)
Sep 05, 2006 2526 2527 2513 2520 0 -0.73(-0.03%)
Sep 04, 2006 2502 2521 2500 2520 0 +28.96(+1.16%)
Sep 01, 2006 2489 2491 2480 2491 0 +9.10(+0.37%)
Aug 31, 2006 2485 2492 2476 2482 0 +10.99(+0.44%)
Aug 30, 2006 2462 2471 2460 2471 0 +16.07(+0.65%)
Aug 29, 2006 2448 2456 2447 2455 0 +28.28(+1.17%)
Aug 28, 2006 2453 2455 2427 2427 0 -26.16(-1.07%)
Aug 25, 2006 2453 2462 2445 2453 0 +7.10(+0.29%)
Aug 24, 2006 2469 2470 2446 2446 0 -26.15(-1.06%)
Aug 23, 2006 2481 2481 2468 2472 0 -8.73(-0.35%)
Aug 22, 2006 2466 2481 2465 2481 0 +13.69(+0.55%)
Aug 21, 2006 2486 2487 2453 2467 0 -16.23(-0.65%)
Aug 18, 2006 2478 2485 2473 2484 0 +12.88(+0.52%)
Aug 17, 2006 2469 2478 2462 2471 0 +17.22(+0.70%)
Aug 16, 2006 2462 2469 2448 2453 0 +12.81(+0.52%)
Aug 15, 2006 2452 2458 2435 2441 0 -9.88(-0.40%)
Aug 14, 2006 2453 2461 2442 2450 0 -0.13(-0.01%)
Aug 11, 2006 2451 2457 2446 2451 0 +6.00(+0.25%)
Aug 10, 2006 2463 2467 2445 2445 0 -20.41(-0.83%)
Aug 09, 2006 2464 2466 2453 2465 0 +0.00(+0.00%)
Aug 08, 2006 2464 2466 2453 2465 0 +4.79(+0.19%)
Aug 07, 2006 2460 2473 2450 2460 0 -2.67(-0.11%)
Aug 04, 2006 2463 2464 2450 2463 0 +5.83(+0.24%)
Aug 03, 2006 2462 2467 2451 2457 0 +3.10(+0.13%)
Aug 02, 2006 2435 2455 2431 2454 0 +8.95(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.