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 (%)
Apr 30, 2001 1693 1723 1693 1723 0 +36.27(+2.15%)
Apr 27, 2001 1673 1699 1672 1686 0 +16.38(+0.98%)
Apr 26, 2001 1683 1689 1669 1670 0 -0.76(-0.05%)
Apr 25, 2001 1674 1687 1670 1671 0 -15.31(-0.91%)
Apr 24, 2001 1667 1686 1655 1686 0 +1.24(+0.07%)
Apr 23, 2001 1653 1685 1649 1685 0 +28.71(+1.73%)
Apr 20, 2001 1651 1656 1632 1656 0 +10.25(+0.62%)
Apr 19, 2001 1670 1674 1635 1646 0 +39.96(+2.49%)
Apr 18, 2001 1579 1606 1571 1606 0 +39.25(+2.51%)
Apr 17, 2001 1584 1585 1558 1567 0 -27.14(-1.70%)
Apr 16, 2001 1596 1603 1591 1594 0 +1.29(+0.08%)
Apr 12, 2001 1604 1614 1591 1593 0 -23.62(-1.46%)
Apr 11, 2001 1616 1626 1605 1616 0 +11.08(+0.69%)
Apr 10, 2001 1588 1605 1576 1605 0 +10.17(+0.64%)
Apr 09, 2001 1659 1659 1579 1595 0 -75.23(-4.50%)
Apr 06, 2001 1715 1715 1662 1670 0 -6.70(-0.40%)
Apr 05, 2001 1628 1677 1628 1677 0 +54.89(+3.38%)
Apr 04, 2001 1620 1632 1618 1622 0 -22.12(-1.35%)
Apr 03, 2001 1640 1654 1637 1644 0 -4.79(-0.29%)
Apr 02, 2001 1667 1668 1644 1649 0 -25.29(-1.51%)
Mar 30, 2001 1630 1675 1630 1674 0 +46.16(+2.84%)
Mar 29, 2001 1644 1653 1622 1628 0 -26.29(-1.59%)
Mar 28, 2001 1686 1706 1654 1654 0 -25.07(-1.49%)
Mar 27, 2001 1706 1709 1678 1679 0 -38.80(-2.26%)
Mar 26, 2001 1723 1727 1702 1718 0 +2.88(+0.17%)
Mar 23, 2001 1693 1716 1676 1715 0 +31.79(+1.89%)
Mar 22, 2001 1711 1721 1681 1684 0 -44.48(-2.57%)
Mar 21, 2001 1692 1743 1692 1728 0 -3.70(-0.21%)
Mar 20, 2001 1734 1740 1715 1732 0 +9.55(+0.55%)
Mar 19, 2001 1761 1766 1719 1722 0 -49.95(-2.82%)
Mar 16, 2001 1797 1797 1771 1772 0 -21.74(-1.21%)
Mar 15, 2001 1761 1799 1758 1794 0 +1.66(+0.09%)
Mar 14, 2001 1816 1816 1785 1792 0 -5.79(-0.32%)
Mar 13, 2001 1813 1813 1779 1798 0 -51.87(-2.80%)
Mar 12, 2001 1881 1882 1846 1850 0 -48.48(-2.55%)
Mar 09, 2001 1906 1906 1890 1898 0 -6.85(-0.36%)
Mar 08, 2001 1915 1922 1903 1905 0 -5.57(-0.29%)
Mar 07, 2001 1924 1924 1907 1911 0 +10.68(+0.56%)
Mar 05, 2001 1906 1909 1896 1900 0 -7.18(-0.38%)
Mar 02, 2001 1913 1916 1902 1907 0 -4.53(-0.24%)
Mar 01, 2001 1936 1936 1910 1912 0 -35.63(-1.83%)
Feb 28, 2001 1915 1947 1912 1947 0 +10.26(+0.53%)
Feb 27, 2001 1969 1972 1933 1937 0 -23.17(-1.18%)
Feb 26, 2001 1957 1961 1947 1960 0 +13.45(+0.69%)
Feb 23, 2001 1944 1957 1943 1947 0 +2.24(+0.12%)
Feb 22, 2001 1942 1955 1942 1945 0 -16.60(-0.85%)
Feb 21, 2001 1965 1969 1959 1961 0 -14.91(-0.75%)
Feb 20, 2001 1952 1976 1952 1976 0 +28.12(+1.44%)
Feb 19, 2001 1958 1962 1946 1948 0 -23.55(-1.19%)
Feb 16, 2001 1979 1983 1970 1972 0 -3.99(-0.20%)
Feb 15, 2001 1965 1980 1965 1976 0 +9.45(+0.48%)
Feb 14, 2001 1986 1986 1961 1966 0 -22.69(-1.14%)
Feb 13, 2001 1996 2000 1983 1989 0 -1.39(-0.07%)
Feb 12, 2001 1965 1990 1962 1990 0 +16.81(+0.85%)
Feb 09, 2001 1975 1980 1967 1973 0 -8.97(-0.45%)
Feb 08, 2001 1939 1982 1939 1982 0 +39.69(+2.04%)
Feb 07, 2001 1946 1960 1942 1943 0 -5.12(-0.26%)
Feb 06, 2001 1962 1967 1944 1948 0 -5.62(-0.29%)
Feb 05, 2001 1967 1967 1953 1953 0 -23.21(-1.17%)
Feb 02, 2001 1982 1987 1966 1977 0 -5.78(-0.29%)
Feb 01, 2001 1984 1988 1958 1982 0 -8.91(-0.45%)
Jan 31, 2001 1981 1991 1966 1991 0 +29.77(+1.52%)
Jan 30, 2001 1939 1965 1938 1962 0 +29.47(+1.53%)
Jan 29, 2001 1896 1941 1896 1932 0 +26.16(+1.37%)
Jan 26, 2001 1906 1916 1897 1906 0 -8.31(-0.43%)
Jan 23, 2001 1908 1918 1901 1914 0 +3.22(+0.17%)
Jan 22, 2001 1899 1911 1877 1911 0 +4.09(+0.21%)
Jan 19, 2001 1905 1920 1889 1907 0 +19.30(+1.02%)
Jan 18, 2001 1907 1907 1881 1888 0 -19.59(-1.03%)
Jan 17, 2001 1918 1921 1887 1907 0 -8.84(-0.46%)
Jan 16, 2001 1932 1939 1916 1916 0 -13.42(-0.70%)
Jan 15, 2001 1919 1932 1909 1929 0 +9.62(+0.50%)
Jan 12, 2001 1930 1932 1911 1920 0 +4.80(+0.25%)
Jan 11, 2001 1963 1969 1915 1915 0 -54.89(-2.79%)
Jan 10, 2001 1966 1980 1959 1970 0 +1.84(+0.09%)
Jan 09, 2001 1955 1972 1952 1968 0 +16.87(+0.86%)
Jan 08, 2001 1948 1951 1931 1951 0 -23.62(-1.20%)
Jan 05, 2001 1924 1975 1921 1975 0 +54.07(+2.82%)
Jan 04, 2001 1922 1932 1907 1921 0 +59.23(+3.18%)
Jan 03, 2001 1882 1882 1847 1862 0 -34.76(-1.83%)
Jan 02, 2001 1923 1923 1892 1896 0 -30.55(-1.59%)
Dec 29, 2000 1904 1927 1904 1927 0 +26.30(+1.38%)
Dec 28, 2000 1902 1913 1900 1901 0 +7.93(+0.42%)
Dec 26, 2000 1908 1913 1893 1893 0 -10.26(-0.54%)
Dec 22, 2000 1906 1918 1897 1903 0 +4.02(+0.21%)
Dec 21, 2000 1902 1911 1892 1899 0 -30.48(-1.58%)
Dec 20, 2000 1948 1949 1918 1929 0 -31.54(-1.61%)
Dec 19, 2000 1969 1969 1951 1961 0 -8.87(-0.45%)
Dec 18, 2000 1944 1972 1939 1970 0 +21.55(+1.11%)
Dec 15, 2000 1970 1978 1945 1948 0 -32.36(-1.63%)
Dec 14, 2000 2001 2006 1981 1981 0 -33.12(-1.64%)
Dec 13, 2000 1974 2022 1973 2014 0 +29.95(+1.51%)
Dec 12, 2000 2004 2007 1979 1984 0 -20.58(-1.03%)
Dec 11, 2000 1973 2004 1972 2004 0 +44.13(+2.25%)
Dec 08, 2000 1947 1965 1945 1960 0 +1.43(+0.07%)
Dec 07, 2000 1960 1962 1944 1959 0 -16.10(-0.82%)
Dec 06, 2000 1988 1989 1967 1975 0 +21.22(+1.09%)
Dec 05, 2000 1938 1954 1934 1954 0 +22.64(+1.17%)
Dec 04, 2000 1952 1952 1929 1931 0 -24.03(-1.23%)
Dec 01, 2000 1923 1955 1919 1955 0 +2.77(+0.14%)
Nov 30, 2000 1952 1962 1939 1952 0 -8.48(-0.43%)
Nov 29, 2000 1954 1963 1950 1961 0 -5.55(-0.28%)
Nov 28, 2000 1977 1983 1962 1966 0 -13.26(-0.67%)
Nov 27, 2000 1993 1995 1972 1980 0 -4.84(-0.24%)
Nov 24, 2000 1946 1987 1946 1984 0 +44.09(+2.27%)
Nov 23, 2000 1910 1943 1904 1940 0 +29.20(+1.53%)
Nov 22, 2000 1919 1942 1911 1911 0 -13.31(-0.69%)
Nov 21, 2000 1922 1930 1902 1924 0 -9.81(-0.51%)
Nov 20, 2000 1953 1953 1934 1934 0 -19.35(-0.99%)
Nov 17, 2000 1975 1975 1948 1954 0 -28.80(-1.45%)
Nov 16, 2000 1964 1992 1963 1982 0 +24.66(+1.26%)
Nov 15, 2000 2004 2006 1957 1958 0 -22.87(-1.15%)
Nov 14, 2000 1930 1981 1930 1981 0 +42.58(+2.20%)
Nov 13, 2000 1954 1954 1931 1938 0 -48.23(-2.43%)
Nov 10, 2000 1990 2000 1969 1986 0 -17.59(-0.88%)
Nov 09, 2000 1994 2013 1988 2004 0 -12.73(-0.63%)
Nov 08, 2000 2018 2022 1996 2017 0 -4.78(-0.24%)
Nov 07, 2000 2013 2028 2011 2021 0 +14.46(+0.72%)
Nov 06, 2000 2065 2069 2002 2007 0 -54.66(-2.65%)
Nov 03, 2000 2059 2065 2024 2062 0 +21.07(+1.03%)
Nov 02, 2000 2036 2056 2029 2040 0 +0.42(+0.02%)
Nov 01, 2000 2018 2053 2018 2040 0 +63.47(+3.21%)
Oct 31, 2000 1962 1977 1944 1977 0 +18.79(+0.96%)
Oct 30, 2000 1977 1981 1956 1958 0 -3.29(-0.17%)
Oct 27, 2000 1921 1963 1919 1961 0 +38.76(+2.02%)
Oct 25, 2000 1915 1926 1904 1922 0 +6.59(+0.34%)
Oct 24, 2000 1909 1920 1904 1916 0 +1.20(+0.06%)
Oct 23, 2000 1930 1933 1905 1914 0 -9.18(-0.48%)
Oct 20, 2000 1916 1944 1914 1924 0 +39.62(+2.10%)
Oct 19, 2000 1819 1884 1818 1884 0 +55.49(+3.03%)
Oct 18, 2000 1801 1838 1797 1829 0 +10.11(+0.56%)
Oct 17, 2000 1875 1877 1818 1818 0 -64.92(-3.45%)
Oct 16, 2000 1863 1883 1861 1883 0 +22.97(+1.23%)
Oct 13, 2000 1807 1860 1797 1860 0 -5.45(-0.29%)
Oct 12, 2000 1834 1866 1823 1866 0 +19.29(+1.04%)
Oct 11, 2000 1883 1883 1847 1847 0 -67.25(-3.51%)
Oct 10, 2000 1893 1914 1873 1914 0 +26.63(+1.41%)
Oct 09, 2000 1947 1947 1887 1887 0 -75.79(-3.86%)
Oct 06, 2000 1990 1990 1955 1963 0 -32.04(-1.61%)
Oct 05, 2000 1980 2004 1980 1995 0 +18.32(+0.93%)
Oct 04, 2000 1963 1994 1962 1977 0 -1.45(-0.07%)
Oct 03, 2000 1956 1982 1953 1978 0 +5.19(+0.26%)
Oct 02, 2000 1971 1980 1957 1973 0 -24.08(-1.21%)
Sep 29, 2000 1984 1997 1968 1997 0 +32.09(+1.63%)
Sep 28, 2000 1959 1978 1956 1965 0 -5.35(-0.27%)
Sep 27, 2000 1972 1981 1964 1970 0 -19.19(-0.96%)
Sep 26, 2000 1974 2000 1961 1989 0 +11.88(+0.60%)
Sep 25, 2000 1952 1984 1952 1978 0 +44.61(+2.31%)
Sep 22, 2000 1966 1966 1915 1933 0 -55.82(-2.81%)
Sep 21, 2000 2004 2004 1972 1989 0 -17.78(-0.89%)
Sep 20, 2000 2025 2030 1995 2007 0 -7.83(-0.39%)
Sep 19, 2000 2003 2015 1976 2014 0 -1.84(-0.09%)
Sep 18, 2000 2040 2044 2016 2016 0 -37.43(-1.82%)
Sep 15, 2000 2072 2088 2054 2054 0 -23.33(-1.12%)
Sep 14, 2000 2082 2097 2076 2077 0 -5.07(-0.24%)
Sep 13, 2000 2082 2099 2070 2082 0 -3.97(-0.19%)
Sep 12, 2000 2122 2122 2081 2086 0 -33.55(-1.58%)
Sep 11, 2000 2133 2133 2108 2120 0 -15.44(-0.72%)
Sep 08, 2000 2146 2151 2126 2135 0 -6.44(-0.30%)
Sep 07, 2000 2155 2160 2141 2141 0 -21.90(-1.01%)
Sep 06, 2000 2177 2177 2156 2163 0 -14.51(-0.67%)
Sep 05, 2000 2193 2196 2176 2178 0 -12.16(-0.56%)
Sep 04, 2000 2164 2193 2164 2190 0 +29.36(+1.36%)
Sep 01, 2000 2159 2171 2154 2161 0 +12.93(+0.60%)
Aug 31, 2000 2160 2166 2136 2148 0 -17.57(-0.81%)
Aug 30, 2000 2164 2165 2149 2165 0 -1.34(-0.06%)
Aug 29, 2000 2178 2179 2162 2167 0 -9.43(-0.43%)
Aug 28, 2000 2166 2177 2161 2176 0 +9.82(+0.45%)
Aug 25, 2000 2171 2175 2154 2166 0 -7.67(-0.35%)
Aug 24, 2000 2191 2194 2166 2174 0 -16.49(-0.75%)
Aug 23, 2000 2213 2216 2184 2190 0 -20.06(-0.91%)
Aug 22, 2000 2207 2221 2195 2211 0 +9.82(+0.45%)
Aug 21, 2000 2192 2201 2183 2201 0 +15.17(+0.69%)
Aug 18, 2000 2209 2215 2178 2186 0 -21.53(-0.98%)
Aug 17, 2000 2186 2216 2186 2207 0 +21.18(+0.97%)
Aug 16, 2000 2154 2192 2143 2186 0 +32.43(+1.51%)
Aug 15, 2000 2135 2155 2135 2153 0 +26.30(+1.24%)
Aug 14, 2000 2104 2128 2104 2127 0 +26.14(+1.24%)
Aug 11, 2000 2087 2101 2085 2101 0 +16.67(+0.80%)
Aug 10, 2000 2046 2090 2046 2084 0 +39.31(+1.92%)
Aug 08, 2000 2060 2068 2045 2045 0 -14.30(-0.69%)
Aug 07, 2000 2053 2062 2045 2059 0 +6.59(+0.32%)
Aug 04, 2000 2048 2065 2045 2053 0 +7.70(+0.38%)
Aug 03, 2000 2066 2070 2044 2045 0 -20.89(-1.01%)
Aug 02, 2000 2074 2075 2058 2066 0 -8.16(-0.39%)
Aug 01, 2000 2059 2074 2055 2074 0 +22.87(+1.11%)
Jul 31, 2000 2034 2055 2009 2051 0 +12.19(+0.60%)
Jul 28, 2000 2049 2057 2034 2039 0 -18.00(-0.88%)
Jul 27, 2000 2072 2072 2053 2057 0 -22.15(-1.07%)
Jul 26, 2000 2097 2110 2078 2079 0 -19.13(-0.91%)
Jul 25, 2000 2094 2114 2080 2098 0 -0.66(-0.03%)
Jul 24, 2000 2124 2131 2099 2099 0 -27.74(-1.30%)
Jul 21, 2000 2136 2159 2125 2127 0 -6.55(-0.31%)
Jul 20, 2000 2137 2138 2123 2133 0 -3.96(-0.19%)
Jul 19, 2000 2107 2148 2097 2137 0 +30.74(+1.46%)
Jul 18, 2000 2108 2117 2095 2106 0 -1.47(-0.07%)
Jul 17, 2000 2083 2113 2083 2108 0 +28.05(+1.35%)
Jul 14, 2000 2086 2091 2066 2080 0 -5.12(-0.25%)
Jul 13, 2000 2120 2123 2080 2085 0 -28.36(-1.34%)
Jul 12, 2000 2107 2123 2104 2113 0 +6.29(+0.30%)
Jul 11, 2000 2104 2110 2086 2107 0 +8.97(+0.43%)
Jul 10, 2000 2094 2119 2094 2098 0 +5.48(+0.26%)
Jul 07, 2000 2070 2107 2070 2093 0 +27.88(+1.35%)
Jul 06, 2000 2073 2075 2018 2065 0 -15.58(-0.75%)
Jul 05, 2000 2075 2092 2074 2080 0 +7.91(+0.38%)
Jul 04, 2000 2074 2078 2065 2072 0 +1.61(+0.08%)
Jul 03, 2000 2044 2076 2043 2071 0 +32.84(+1.61%)
Jun 30, 2000 2046 2054 2035 2038 0 -11.74(-0.57%)
Jun 29, 2000 2062 2072 2045 2050 0 -11.45(-0.56%)
Jun 28, 2000 2035 2063 2034 2061 0 +24.72(+1.21%)
Jun 27, 2000 2029 2036 2023 2036 0 +9.32(+0.46%)
Jun 26, 2000 2035 2036 2017 2027 0 -7.19(-0.35%)
Jun 23, 2000 2025 2038 2001 2034 0 +5.69(+0.28%)
Jun 22, 2000 2031 2094 2020 2029 0 -0.72(-0.04%)
Jun 21, 2000 2010 2029 2002 2029 0 +19.26(+0.96%)
Jun 20, 2000 2005 2024 1991 2010 0 +13.90(+0.70%)
Jun 19, 2000 2008 2011 1977 1996 0 -16.02(-0.80%)
Jun 16, 2000 2039 2041 2007 2012 0 -23.47(-1.15%)
Jun 15, 2000 2040 2048 2023 2036 0 -0.51(-0.03%)
Jun 14, 2000 2025 2043 2004 2036 0 +17.55(+0.87%)
Jun 13, 2000 2042 2042 1994 2019 0 -23.43(-1.15%)
Jun 12, 2000 2040 2063 2034 2042 0 -0.55(-0.03%)
Jun 09, 2000 2058 2058 2027 2043 0 -17.66(-0.86%)
Jun 08, 2000 2045 2062 2029 2060 0 +25.40(+1.25%)
Jun 07, 2000 2003 2042 1993 2035 0 +33.15(+1.66%)
Jun 06, 2000 1977 2002 1948 2002 0 +19.29(+0.97%)
Jun 05, 2000 1940 1995 1940 1982 0 +72.03(+3.77%)
Jun 02, 2000 1852 1910 1852 1910 0 +73.14(+3.98%)
Jun 01, 2000 1810 1837 1809 1837 0 +42.13(+2.35%)
May 31, 2000 1823 1854 1795 1795 0 -4.10(-0.23%)
May 30, 2000 1836 1839 1782 1799 0 -34.38(-1.87%)
May 29, 2000 1828 1837 1816 1834 0 +12.98(+0.71%)
May 26, 2000 1834 1834 1805 1821 0 -29.61(-1.60%)
May 25, 2000 1887 1900 1850 1850 0 -21.70(-1.16%)
May 24, 2000 1885 1885 1827 1872 0 -33.84(-1.78%)
May 23, 2000 1927 1928 1883 1906 0 -24.10(-1.25%)
May 22, 2000 1985 1985 1922 1930 0 -62.54(-3.14%)
May 19, 2000 2011 2015 1960 1992 0 -19.41(-0.96%)
May 17, 2000 2046 2046 2006 2012 0 -42.82(-2.08%)
May 16, 2000 2015 2055 2015 2055 0 +43.19(+2.15%)
May 15, 2000 2027 2030 2008 2011 0 -15.19(-0.75%)
May 12, 2000 2013 2038 2011 2027 0 +22.93(+1.14%)
May 11, 2000 2028 2028 1987 2004 0 -53.50(-2.60%)
May 10, 2000 2085 2085 2051 2057 0 -32.26(-1.54%)
May 09, 2000 2072 2093 2064 2089 0 +10.10(+0.49%)
May 08, 2000 2124 2135 2075 2079 0 -38.98(-1.84%)
May 05, 2000 2123 2128 2106 2118 0 -2.44(-0.12%)
May 04, 2000 2139 2139 2109 2121 0 -24.43(-1.14%)
May 03, 2000 2162 2175 2144 2145 0 -21.62(-1.00%)
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.