Singapore Straits Times (IX: STI )

3,558.88 -31.48 (-0.88%)
Daily Price Updated: 4:45 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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%)
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.