Singapore Straits Times (IX: STI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	1792	1793	1773	1789	0	+1.48(+0.08%)
May 28, 2004	1792	1805	1787	1787	0	+8.63(+0.49%)
May 27, 2004	1782	1784	1774	1779	0	+1.85(+0.10%)
May 26, 2004	1788	1792	1773	1777	0	+10.28(+0.58%)
May 25, 2004	1771	1776	1761	1766	0	-13.37(-0.75%)
May 24, 2004	1775	1781	1763	1780	0	+12.56(+0.71%)
May 21, 2004	1747	1768	1746	1767	0	+25.66(+1.47%)
May 20, 2004	1760	1760	1739	1742	0	-23.69(-1.34%)
May 19, 2004	1741	1767	1740	1765	0	+42.46(+2.46%)
May 18, 2004	1718	1731	1703	1723	0	+22.47(+1.32%)
May 17, 2004	1746	1746	1690	1700	0	-54.63(-3.11%)
May 14, 2004	1779	1785	1754	1755	0	-23.63(-1.33%)
May 13, 2004	1802	1802	1771	1779	0	-23.58(-1.31%)
May 12, 2004	1808	1811	1800	1802	0	-1.22(-0.07%)
May 11, 2004	1797	1806	1782	1803	0	+11.61(+0.65%)
May 10, 2004	1827	1827	1788	1792	0	-51.94(-2.82%)
May 07, 2004	1861	1864	1840	1844	0	-22.89(-1.23%)
May 06, 2004	1880	1882	1863	1867	0	-12.83(-0.68%)
May 05, 2004	1876	1879	1860	1879	0	+14.09(+0.76%)
May 04, 2004	1839	1874	1839	1865	0	+26.12(+1.42%)
May 03, 2004	1841	1845	1829	1839	0	-2.80(-0.15%)
Apr 30, 2004	1810	1842	1794	1842	0	+29.90(+1.65%)
Apr 29, 2004	1838	1838	1812	1812	0	-35.63(-1.93%)
Apr 28, 2004	1853	1857	1845	1848	0	-5.82(-0.31%)
Apr 27, 2004	1851	1863	1851	1854	0	+4.20(+0.23%)
Apr 26, 2004	1868	1871	1847	1849	0	-18.26(-0.98%)
Apr 23, 2004	1879	1881	1866	1868	0	+3.93(+0.21%)
Apr 22, 2004	1856	1866	1855	1864	0	+15.30(+0.83%)
Apr 21, 2004	1848	1854	1846	1848	0	-2.01(-0.11%)
Apr 20, 2004	1852	1857	1847	1850	0	+5.71(+0.31%)
Apr 19, 2004	1858	1861	1845	1845	0	-9.28(-0.50%)
Apr 16, 2004	1847	1859	1847	1854	0	+9.61(+0.52%)
Apr 15, 2004	1875	1876	1844	1844	0	-25.29(-1.35%)
Apr 14, 2004	1888	1888	1867	1870	0	-25.84(-1.36%)
Apr 13, 2004	1904	1906	1895	1896	0	-2.76(-0.15%)
Apr 12, 2004	1903	1903	1892	1898	0	-3.65(-0.19%)
Apr 08, 2004	1888	1902	1884	1902	0	+17.49(+0.93%)
Apr 07, 2004	1888	1894	1883	1884	0	+2.76(+0.15%)
Apr 06, 2004	1896	1898	1880	1882	0	-8.53(-0.45%)
Apr 05, 2004	1892	1895	1879	1890	0	+9.75(+0.52%)
Apr 02, 2004	1876	1882	1874	1880	0	+9.75(+0.52%)
Apr 01, 2004	1857	1871	1852	1871	0	+11.78(+0.63%)
Mar 31, 2004	1850	1863	1850	1859	0	+14.38(+0.78%)
Mar 30, 2004	1847	1862	1841	1845	0	+9.00(+0.49%)
Mar 29, 2004	1829	1836	1821	1836	0	+8.43(+0.46%)
Mar 26, 2004	1839	1844	1825	1827	0	-3.29(-0.18%)
Mar 25, 2004	1840	1845	1820	1830	0	-4.89(-0.27%)
Mar 24, 2004	1818	1840	1816	1835	0	+16.88(+0.93%)
Mar 23, 2004	1801	1823	1794	1818	0	+6.25(+0.34%)
Mar 22, 2004	1836	1838	1812	1812	0	-26.96(-1.47%)
Mar 19, 2004	1838	1844	1834	1839	0	+3.94(+0.21%)
Mar 18, 2004	1850	1856	1835	1835	0	+1.61(+0.09%)
Mar 17, 2004	1838	1844	1834	1834	0	+7.25(+0.40%)
Mar 16, 2004	1829	1831	1822	1826	0	-11.91(-0.65%)
Mar 15, 2004	1847	1851	1836	1838	0	+3.15(+0.17%)
Mar 12, 2004	1822	1841	1813	1835	0	-12.70(-0.69%)
Mar 11, 2004	1858	1859	1843	1848	0	-27.24(-1.45%)
Mar 10, 2004	1880	1881	1860	1875	0	-10.18(-0.54%)
Mar 09, 2004	1882	1893	1873	1885	0	-3.15(-0.17%)
Mar 08, 2004	1902	1902	1884	1888	0	-3.19(-0.17%)
Mar 05, 2004	1897	1897	1885	1892	0	-1.47(-0.08%)
Mar 04, 2004	1884	1894	1884	1893	0	+12.43(+0.66%)
Mar 03, 2004	1891	1896	1871	1881	0	-12.35(-0.65%)
Mar 02, 2004	1904	1905	1877	1893	0	+1.20(+0.06%)
Mar 01, 2004	1898	1905	1887	1892	0	+3.10(+0.16%)
Feb 27, 2004	1893	1895	1881	1889	0	-0.07(-0.00%)
Feb 26, 2004	1876	1889	1874	1889	0	+20.42(+1.09%)
Feb 25, 2004	1879	1880	1864	1868	0	-10.13(-0.54%)
Feb 24, 2004	1883	1886	1874	1878	0	-6.12(-0.32%)
Feb 23, 2004	1891	1893	1880	1885	0	-7.25(-0.38%)
Feb 20, 2004	1890	1894	1886	1892	0	+1.82(+0.10%)
Feb 19, 2004	1888	1895	1885	1890	0	+1.45(+0.08%)
Feb 18, 2004	1901	1903	1888	1889	0	-4.96(-0.26%)
Feb 17, 2004	1869	1893	1869	1893	0	+32.08(+1.72%)
Feb 16, 2004	1864	1867	1857	1861	0	-2.68(-0.14%)
Feb 13, 2004	1863	1871	1860	1864	0	+1.13(+0.06%)
Feb 12, 2004	1884	1884	1858	1863	0	-5.57(-0.30%)
Feb 11, 2004	1875	1880	1863	1869	0	-4.17(-0.22%)
Feb 10, 2004	1889	1889	1869	1873	0	-15.52(-0.82%)
Feb 09, 2004	1869	1888	1865	1888	0	+33.79(+1.82%)
Feb 06, 2004	1844	1864	1842	1854	0	+25.75(+1.41%)
Feb 05, 2004	1832	1838	1825	1829	0	-5.98(-0.33%)
Feb 04, 2004	1845	1854	1830	1835	0	-10.49(-0.57%)
Feb 03, 2004	1835	1847	1817	1845	0	+1773.06(+2460.19%)
Feb 02, 2004	72.45	72.65	71.91	72.07	599,400	-1776.29(-96.10%)
Jan 30, 2004	1853	1860	1841	1848	0	+6.04(+0.33%)
Jan 29, 2004	1850	1850	1835	1842	0	-20.52(-1.10%)
Jan 28, 2004	1900	1900	1859	1863	0	-41.71(-2.19%)
Jan 27, 2004	1909	1913	1889	1905	0	+4.57(+0.24%)
Jan 26, 2004	1901	1905	1884	1900	0	+1826.90(+2499.86%)
Jan 23, 2004	72.44	73.41	72.40	73.08	1,226,500	+0.65(+0.90%)
Jan 22, 2004	72.77	72.94	72.20	72.43	854,300	-1817.13(-96.17%)
Jan 21, 2004	1880	1894	1871	1890	0	+24.12(+1.29%)
Jan 20, 2004	1855	1868	1849	1865	0	+16.23(+0.88%)
Jan 19, 2004	1849	1852	1834	1849	0	+12.34(+0.67%)
Jan 16, 2004	1835	1846	1833	1837	0	+6.89(+0.38%)
Jan 15, 2004	1864	1867	1828	1830	0	-30.55(-1.64%)
Jan 14, 2004	1856	1872	1854	1861	0	-1.03(-0.06%)
Jan 13, 2004	1850	1862	1844	1862	0	+19.07(+1.04%)
Jan 12, 2004	1846	1852	1838	1842	0	-10.04(-0.54%)
Jan 09, 2004	1860	1868	1849	1853	0	+10.85(+0.59%)
Jan 08, 2004	1838	1854	1837	1842	0	+5.72(+0.31%)
Jan 07, 2004	1821	1840	1820	1836	0	+7.24(+0.40%)
Jan 06, 2004	1838	1857	1825	1829	0	+0.06(+0.00%)
Jan 05, 2004	1798	1832	1783	1829	0	+37.31(+2.08%)
Jan 02, 2004	1769	1796	1769	1791	0	+26.83(+1.52%)
Dec 31, 2003	1766	1772	1765	1765	0	+0.65(+0.04%)
Dec 30, 2003	1757	1771	1755	1764	0	+22.86(+1.31%)
Dec 29, 2003	1733	1745	1731	1741	0	+10.78(+0.62%)
Dec 26, 2003	1728	1733	1725	1730	0	+4.36(+0.25%)
Dec 24, 2003	1718	1727	1718	1726	0	+4.95(+0.29%)
Dec 23, 2003	1720	1726	1714	1721	0	-1.57(-0.09%)
Dec 22, 2003	1718	1737	1718	1722	0	+11.68(+0.68%)
Dec 19, 2003	1723	1727	1711	1711	0	-4.82(-0.28%)
Dec 18, 2003	1727	1730	1715	1716	0	-7.94(-0.46%)
Dec 17, 2003	1731	1733	1704	1724	0	-5.47(-0.32%)
Dec 16, 2003	1732	1733	1720	1729	0	-14.13(-0.81%)
Dec 15, 2003	1744	1752	1740	1743	0	+15.44(+0.89%)
Dec 12, 2003	1728	1731	1721	1728	0	+7.54(+0.44%)
Dec 11, 2003	1718	1721	1708	1720	0	+9.04(+0.53%)
Dec 10, 2003	1709	1725	1704	1711	0	-0.21(-0.01%)
Dec 09, 2003	1721	1726	1710	1711	0	-7.97(-0.46%)
Dec 08, 2003	1724	1724	1713	1719	0	-13.67(-0.79%)
Dec 05, 2003	1731	1733	1717	1733	0	+0.99(+0.06%)
Dec 04, 2003	1739	1751	1730	1732	0	-5.45(-0.31%)
Dec 03, 2003	1730	1747	1730	1737	0	+8.50(+0.49%)
Dec 02, 2003	1755	1755	1728	1729	0	-8.79(-0.51%)
Dec 01, 2003	1724	1743	1717	1738	0	+23.75(+1.39%)
Nov 28, 2003	1697	1722	1697	1714	0	+17.56(+1.04%)
Nov 27, 2003	1697	1710	1690	1696	0	+8.03(+0.48%)
Nov 26, 2003	1687	1708	1686	1688	0	+1616.86(+2259.76%)
Nov 25, 2003	70.04	71.73	69.93	71.55	1,449,500	-1595.38(-95.71%)
Nov 24, 2003	1661	1668	1648	1667	0	+9.68(+0.58%)
Nov 21, 2003	1654	1658	1644	1657	0	-5.18(-0.31%)
Nov 20, 2003	1693	1695	1661	1662	0	-14.92(-0.89%)
Nov 19, 2003	1688	1690	1675	1677	0	-31.03(-1.82%)
Nov 18, 2003	1696	1713	1687	1708	0	+10.26(+0.60%)
Nov 17, 2003	1716	1716	1697	1698	0	-38.60(-2.22%)
Nov 14, 2003	1743	1743	1717	1737	0	-10.02(-0.57%)
Nov 13, 2003	1735	1747	1721	1747	0	+29.38(+1.71%)
Nov 12, 2003	1704	1717	1676	1717	0	+18.41(+1.08%)
Nov 11, 2003	1719	1721	1695	1699	0	-43.38(-2.49%)
Nov 10, 2003	1765	1769	1740	1742	0	-26.76(-1.51%)
Nov 07, 2003	1777	1782	1762	1769	0	+5.96(+0.34%)
Nov 06, 2003	1782	1796	1752	1763	0	-14.12(-0.79%)
Nov 05, 2003	1790	1792	1773	1777	0	-16.26(-0.91%)
Nov 04, 2003	1781	1795	1774	1794	0	+32.70(+1.86%)
Nov 03, 2003	1732	1765	1729	1761	0	+37.10(+2.15%)
Oct 31, 2003	1722	1727	1708	1724	0	+8.41(+0.49%)
Oct 30, 2003	1736	1736	1702	1715	0	-6.99(-0.41%)
Oct 29, 2003	1760	1763	1722	1722	0	-13.81(-0.80%)
Oct 28, 2003	1718	1740	1718	1736	0	+23.48(+1.37%)
Oct 27, 2003	1733	1733	1709	1713	0	+1649.12(+2597.04%)
Oct 24, 2003	63.75	63.75	62.76	63.50	624,000	-1669.46(-96.34%)
Oct 23, 2003	1760	1762	1720	1733	0	-38.30(-2.16%)
Oct 22, 2003	1796	1802	1771	1771	0	-21.60(-1.20%)
Oct 21, 2003	1794	1805	1788	1793	0	+12.62(+0.71%)
Oct 20, 2003	1766	1788	1765	1780	0	+8.06(+0.45%)
Oct 17, 2003	1761	1777	1756	1772	0	+17.99(+1.03%)
Oct 16, 2003	1745	1755	1737	1754	0	+5.23(+0.30%)
Oct 15, 2003	1736	1751	1730	1749	0	+18.23(+1.05%)
Oct 14, 2003	1758	1764	1728	1731	0	-20.05(-1.15%)
Oct 13, 2003	1746	1752	1732	1751	0	+4.74(+0.27%)
Oct 10, 2003	1748	1761	1745	1746	0	+7.92(+0.46%)
Oct 09, 2003	1734	1743	1728	1738	0	+4.21(+0.24%)
Oct 08, 2003	1731	1742	1722	1734	0	+11.81(+0.69%)
Oct 07, 2003	1727	1745	1706	1722	0	+4.21(+0.25%)
Oct 06, 2003	1689	1726	1688	1718	0	+47.59(+2.85%)
Oct 03, 2003	1655	1682	1655	1670	0	+26.29(+1.60%)
Oct 02, 2003	1648	1656	1644	1644	0	+13.29(+0.81%)
Oct 01, 2003	1621	1632	1621	1631	0	-0.08(-0.00%)
Sep 30, 2003	1636	1642	1627	1631	0	+2.09(+0.13%)
Sep 29, 2003	1628	1635	1622	1629	0	+1.17(+0.07%)
Sep 26, 2003	1631	1633	1622	1628	0	-2.28(-0.14%)
Sep 25, 2003	1618	1647	1614	1630	0	-4.21(-0.26%)
Sep 24, 2003	1594	1634	1593	1634	0	+45.67(+2.88%)
Sep 23, 2003	1586	1595	1583	1588	0	+1.73(+0.11%)
Sep 22, 2003	1590	1598	1574	1587	0	-3.23(-0.20%)
Sep 19, 2003	1611	1620	1590	1590	0	-11.37(-0.71%)
Sep 18, 2003	1603	1610	1599	1601	0	-1.52(-0.09%)
Sep 17, 2003	1597	1609	1592	1603	0	+18.27(+1.15%)
Sep 16, 2003	1574	1587	1571	1584	0	+4.65(+0.29%)
Sep 15, 2003	1592	1595	1576	1580	0	-4.44(-0.28%)
Sep 12, 2003	1597	1599	1584	1584	0	-8.98(-0.56%)
Sep 11, 2003	1562	1593	1558	1593	0	+26.54(+1.69%)
Sep 10, 2003	1585	1598	1556	1567	0	-13.43(-0.85%)
Sep 09, 2003	1624	1626	1577	1580	0	-42.14(-2.60%)
Sep 08, 2003	1620	1622	1606	1622	0	+4.44(+0.27%)
Sep 05, 2003	1618	1625	1616	1618	0	+7.61(+0.47%)
Sep 04, 2003	1611	1618	1606	1610	0	+5.23(+0.33%)
Sep 03, 2003	1609	1609	1598	1605	0	+8.64(+0.54%)
Sep 02, 2003	1613	1613	1594	1596	0	-9.24(-0.58%)
Sep 01, 2003	1609	1619	1604	1606	0	+6.35(+0.40%)
Aug 29, 2003	1596	1608	1584	1599	0	+5.67(+0.36%)
Aug 28, 2003	1590	1610	1588	1594	0	-0.94(-0.06%)
Aug 27, 2003	1609	1615	1591	1595	0	-5.50(-0.34%)
Aug 26, 2003	1624	1628	1595	1600	0	-30.37(-1.86%)
Aug 25, 2003	1632	1640	1622	1630	0	-9.80(-0.60%)
Aug 22, 2003	1639	1642	1627	1640	0	+4.85(+0.30%)
Aug 21, 2003	1612	1635	1612	1635	0	+23.37(+1.45%)
Aug 20, 2003	1615	1615	1606	1612	0	-3.31(-0.20%)
Aug 19, 2003	1634	1637	1615	1615	0	-6.96(-0.43%)
Aug 18, 2003	1603	1622	1603	1622	0	+27.92(+1.75%)
Aug 15, 2003	1601	1605	1590	1594	0	-4.65(-0.29%)
Aug 14, 2003	1595	1612	1592	1599	0	+7.49(+0.47%)
Aug 13, 2003	1573	1595	1573	1591	0	+27.85(+1.78%)
Aug 12, 2003	1561	1573	1559	1564	0	+10.04(+0.65%)
Aug 11, 2003	1537	1557	1535	1554	0	+19.05(+1.24%)
Aug 08, 2003	1539	1542	1529	1535	0	+0.93(+0.06%)
Aug 07, 2003	1519	1543	1517	1534	0	+23.43(+1.55%)
Aug 06, 2003	1499	1521	1496	1510	0	+1.49(+0.10%)
Aug 05, 2003	1538	1547	1509	1509	0	-28.59(-1.86%)
Aug 04, 2003	1548	1548	1533	1537	0	-19.80(-1.27%)
Aug 01, 2003	1566	1568	1555	1557	0	-1.79(-0.11%)
Jul 31, 2003	1575	1575	1551	1559	0	-19.32(-1.22%)
Jul 30, 2003	1577	1588	1577	1578	0	-2.69(-0.17%)
Jul 29, 2003	1588	1592	1576	1581	0	-6.28(-0.40%)
Jul 28, 2003	1583	1596	1580	1587	0	+20.23(+1.29%)
Jul 25, 2003	1546	1568	1546	1567	0	+17.68(+1.14%)
Jul 24, 2003	1559	1562	1549	1549	0	-7.57(-0.49%)
Jul 23, 2003	1566	1567	1553	1557	0	+6.31(+0.41%)
Jul 22, 2003	1569	1571	1544	1551	0	-20.28(-1.29%)
Jul 21, 2003	1594	1598	1571	1571	0	-10.17(-0.64%)
Jul 18, 2003	1572	1585	1568	1581	0	-4.96(-0.31%)
Jul 17, 2003	1590	1593	1571	1586	0	-10.00(-0.63%)
Jul 16, 2003	1590	1606	1582	1596	0	+7.25(+0.46%)
Jul 15, 2003	1585	1591	1570	1589	0	+14.21(+0.90%)
Jul 14, 2003	1551	1577	1548	1574	0	+29.62(+1.92%)
Jul 11, 2003	1513	1545	1508	1545	0	+25.08(+1.65%)
Jul 10, 2003	1523	1541	1518	1520	0	-3.39(-0.22%)
Jul 09, 2003	1523	1536	1522	1523	0	+4.20(+0.28%)
Jul 08, 2003	1532	1535	1513	1519	0	+2.86(+0.19%)
Jul 07, 2003	1491	1518	1489	1516	0	+29.85(+2.01%)
Jul 04, 2003	1480	1488	1479	1486	0	+3.31(+0.22%)
Jul 03, 2003	1492	1497	1480	1483	0	+5.76(+0.39%)
Jul 02, 2003	1466	1477	1457	1477	0	+19.99(+1.37%)
Jul 01, 2003	1449	1466	1442	1457	0	+9.29(+0.64%)
Jun 30, 2003	1472	1474	1448	1448	0	-29.84(-2.02%)
Jun 27, 2003	1474	1487	1462	1478	0	+19.71(+1.35%)
Jun 26, 2003	1463	1465	1448	1458	0	-4.55(-0.31%)
Jun 25, 2003	1464	1473	1462	1463	0	-1.64(-0.11%)
Jun 24, 2003	1478	1488	1464	1464	0	-27.58(-1.85%)
Jun 23, 2003	1523	1523	1492	1492	0	-27.37(-1.80%)
Jun 20, 2003	1511	1522	1506	1519	0	-1.99(-0.13%)
Jun 19, 2003	1487	1521	1487	1521	0	+34.45(+2.32%)
Jun 18, 2003	1496	1499	1485	1487	0	-6.99(-0.47%)
Jun 17, 2003	1492	1496	1487	1494	0	+28.53(+1.95%)
Jun 16, 2003	1470	1477	1460	1465	0	-14.14(-0.96%)
Jun 13, 2003	1485	1490	1471	1479	0	-0.11(-0.01%)
Jun 12, 2003	1461	1481	1456	1479	0	+30.62(+2.11%)
Jun 11, 2003	1455	1462	1443	1449	0	+7.87(+0.55%)
Jun 10, 2003	1435	1444	1428	1441	0	-2.81(-0.19%)
Jun 09, 2003	1437	1447	1429	1444	0	+4.48(+0.31%)
Jun 06, 2003	1431	1439	1423	1439	0	+11.64(+0.82%)
Jun 05, 2003	1416	1443	1415	1428	0	+26.41(+1.88%)
Jun 04, 2003	1388	1402	1388	1401	0	+22.81(+1.65%)
Jun 03, 2003	1383	1395	1375	1378	0	-2.33(-0.17%)

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.