Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	1715	1734	1713	1725	0	+13.11(+0.77%)
Apr 29, 2002	1716	1716	1704	1712	0	-16.06(-0.93%)
Apr 26, 2002	1733	1736	1717	1728	0	+0.90(+0.05%)
Apr 25, 2002	1732	1741	1725	1727	0	-7.30(-0.42%)
Apr 24, 2002	1738	1745	1729	1735	0	-5.73(-0.33%)
Apr 23, 2002	1719	1743	1714	1740	0	+12.79(+0.74%)
Apr 22, 2002	1738	1743	1725	1728	0	-3.16(-0.18%)
Apr 19, 2002	1739	1741	1726	1731	0	-16.72(-0.96%)
Apr 18, 2002	1769	1777	1741	1748	0	-23.80(-1.34%)
Apr 17, 2002	1788	1793	1767	1771	0	+1.29(+0.07%)
Apr 16, 2002	1754	1774	1754	1770	0	+12.51(+0.71%)
Apr 15, 2002	1757	1758	1744	1758	0	+5.79(+0.33%)
Apr 12, 2002	1723	1762	1723	1752	0	+11.17(+0.64%)
Apr 11, 2002	1729	1757	1728	1741	0	+25.23(+1.47%)
Apr 10, 2002	1742	1742	1703	1715	0	-38.91(-2.22%)
Apr 09, 2002	1763	1769	1750	1754	0	-11.40(-0.65%)
Apr 08, 2002	1783	1785	1761	1766	0	-14.31(-0.80%)
Apr 05, 2002	1780	1787	1778	1780	0	+1.79(+0.10%)
Apr 04, 2002	1774	1778	1764	1778	0	-4.81(-0.27%)
Apr 03, 2002	1789	1789	1770	1783	0	-14.29(-0.80%)
Apr 02, 2002	1790	1800	1788	1797	0	+8.19(+0.46%)
Apr 01, 2002	1807	1808	1786	1789	0	+1722.36(+2581.09%)
Mar 29, 2002	67.13	67.77	66.72	66.73	514,400	-1736.49(-96.30%)
Mar 28, 2002	1800	1818	1800	1803	0	+8.06(+0.45%)
Mar 27, 2002	1803	1812	1794	1795	0	+1.05(+0.06%)
Mar 26, 2002	1792	1802	1789	1794	0	-4.48(-0.25%)
Mar 25, 2002	1802	1804	1792	1799	0	-1.61(-0.09%)
Mar 22, 2002	1798	1810	1798	1800	0	+6.33(+0.35%)
Mar 21, 2002	1790	1804	1782	1794	0	-8.01(-0.44%)
Mar 20, 2002	1810	1810	1791	1802	0	-6.53(-0.36%)
Mar 19, 2002	1780	1811	1780	1808	0	+22.11(+1.24%)
Mar 18, 2002	1787	1794	1783	1786	0	+8.22(+0.46%)
Mar 15, 2002	1778	1791	1776	1778	0	+0.31(+0.02%)
Mar 14, 2002	1775	1791	1772	1778	0	-7.90(-0.44%)
Mar 13, 2002	1780	1789	1771	1786	0	+2.35(+0.13%)
Mar 12, 2002	1804	1804	1782	1783	0	-21.78(-1.21%)
Mar 11, 2002	1820	1822	1802	1805	0	+6.11(+0.34%)
Mar 08, 2002	1786	1803	1782	1799	0	+4.68(+0.26%)
Mar 07, 2002	1808	1813	1782	1794	0	-5.28(-0.29%)
Mar 06, 2002	1806	1813	1791	1800	0	-6.70(-0.37%)
Mar 05, 2002	1844	1849	1802	1806	0	-1.78(-0.10%)
Mar 04, 2002	1761	1808	1758	1808	0	+86.55(+5.03%)
Mar 01, 2002	1717	1730	1717	1722	0	+5.94(+0.35%)
Feb 28, 2002	1700	1717	1694	1716	0	+13.21(+0.78%)
Feb 27, 2002	1691	1719	1691	1702	0	+19.97(+1.19%)
Feb 26, 2002	1689	1703	1682	1682	0	+14.73(+0.88%)
Feb 25, 2002	1692	1702	1660	1668	0	-22.49(-1.33%)
Feb 22, 2002	1724	1724	1682	1690	0	-41.67(-2.41%)
Feb 21, 2002	1745	1750	1730	1732	0	+2.48(+0.14%)
Feb 20, 2002	1725	1737	1713	1729	0	-13.38(-0.77%)
Feb 19, 2002	1759	1761	1738	1743	0	-18.01(-1.02%)
Feb 18, 2002	1760	1769	1757	1761	0	-7.53(-0.43%)
Feb 15, 2002	1769	1777	1763	1768	0	-6.36(-0.36%)
Feb 14, 2002	1762	1775	1754	1775	0	+1712.98(+2778.56%)
Feb 13, 2002	61.25	61.85	61.01	61.65	525,300	+0.48(+0.78%)
Feb 12, 2002	61.20	61.40	60.92	61.17	598,900	-1679.44(-96.49%)
Feb 11, 2002	1740	1745	1736	1741	0	+4.19(+0.24%)
Feb 08, 2002	1718	1736	1718	1736	0	+19.31(+1.12%)
Feb 07, 2002	1739	1740	1714	1717	0	-31.50(-1.80%)
Feb 06, 2002	1731	1752	1729	1749	0	+20.98(+1.21%)
Feb 05, 2002	1735	1742	1719	1728	0	-30.52(-1.74%)
Feb 04, 2002	1779	1781	1752	1758	0	-23.27(-1.31%)
Feb 01, 2002	1805	1808	1781	1781	0	-5.47(-0.31%)
Jan 31, 2002	1776	1793	1776	1787	0	+31.28(+1.78%)
Jan 30, 2002	1744	1762	1741	1756	0	-15.63(-0.88%)
Jan 29, 2002	1773	1785	1761	1771	0	-1.66(-0.09%)
Jan 28, 2002	1737	1777	1737	1773	0	+42.07(+2.43%)
Jan 25, 2002	1673	1735	1673	1731	0	+67.85(+4.08%)
Jan 24, 2002	1677	1680	1660	1663	0	-3.38(-0.20%)
Jan 23, 2002	1660	1673	1656	1666	0	+3.18(+0.19%)
Jan 22, 2002	1674	1680	1660	1663	0	-8.33(-0.50%)
Jan 21, 2002	1652	1679	1647	1672	0	+9.76(+0.59%)
Jan 18, 2002	1666	1672	1656	1662	0	+1.24(+0.07%)
Jan 17, 2002	1652	1669	1645	1661	0	-14.03(-0.84%)
Jan 16, 2002	1698	1705	1671	1675	0	-19.94(-1.18%)
Jan 15, 2002	1714	1721	1692	1694	0	-37.04(-2.14%)
Jan 14, 2002	1689	1741	1684	1732	0	+27.45(+1.61%)
Jan 11, 2002	1707	1712	1689	1704	0	-2.57(-0.15%)
Jan 10, 2002	1681	1720	1676	1707	0	+20.44(+1.21%)
Jan 09, 2002	1705	1712	1676	1686	0	-17.82(-1.05%)
Jan 08, 2002	1687	1718	1685	1704	0	+8.07(+0.48%)
Jan 07, 2002	1690	1700	1681	1696	0	+17.28(+1.03%)
Jan 04, 2002	1670	1684	1670	1679	0	+24.96(+1.51%)
Jan 03, 2002	1637	1666	1637	1654	0	+28.02(+1.72%)
Jan 02, 2002	1622	1634	1606	1626	0	+2.09(+0.13%)
Dec 31, 2001	1628	1632	1619	1624	0	-2.38(-0.15%)
Dec 28, 2001	1616	1636	1616	1626	0	+13.97(+0.87%)
Dec 27, 2001	1591	1614	1590	1612	0	+25.04(+1.58%)
Dec 26, 2001	1585	1594	1584	1587	0	+5.64(+0.36%)
Dec 24, 2001	1577	1586	1576	1581	0	+4.26(+0.27%)
Dec 21, 2001	1583	1590	1576	1577	0	-16.20(-1.02%)
Dec 20, 2001	1595	1608	1587	1593	0	-2.17(-0.14%)
Dec 19, 2001	1591	1600	1582	1595	0	+11.84(+0.75%)
Dec 18, 2001	1574	1589	1568	1584	0	+25.15(+1.61%)
Dec 14, 2001	1551	1569	1542	1558	0	-11.28(-0.72%)
Dec 13, 2001	1596	1596	1561	1570	0	-24.86(-1.56%)
Dec 12, 2001	1600	1613	1586	1595	0	-8.23(-0.51%)
Dec 11, 2001	1605	1624	1597	1603	0	-13.54(-0.84%)
Dec 10, 2001	1610	1622	1601	1616	0	-12.44(-0.76%)
Dec 07, 2001	1623	1629	1602	1629	0	+10.68(+0.66%)
Dec 06, 2001	1631	1651	1608	1618	0	+24.93(+1.56%)
Dec 05, 2001	1555	1610	1555	1593	0	+55.16(+3.59%)
Dec 04, 2001	1491	1542	1490	1538	0	+43.75(+2.93%)
Dec 03, 2001	1480	1497	1478	1494	0	+15.74(+1.06%)
Nov 30, 2001	1468	1485	1467	1479	0	+24.14(+1.66%)
Nov 29, 2001	1461	1465	1452	1454	0	-22.13(-1.50%)
Nov 28, 2001	1493	1496	1469	1477	0	-25.57(-1.70%)
Nov 27, 2001	1484	1502	1483	1502	0	+26.55(+1.80%)
Nov 26, 2001	1464	1487	1464	1476	0	+17.35(+1.19%)
Nov 23, 2001	1446	1462	1444	1458	0	+7.07(+0.49%)
Nov 22, 2001	1457	1457	1445	1451	0	-14.07(-0.96%)
Nov 21, 2001	1441	1472	1438	1465	0	+18.38(+1.27%)
Nov 20, 2001	1469	1481	1447	1447	0	-5.38(-0.37%)
Nov 19, 2001	1422	1457	1422	1452	0	+30.03(+2.11%)
Nov 16, 2001	1435	1451	1422	1422	0	-10.00(-0.70%)
Nov 15, 2001	1387	1438	1387	1432	0	+65.84(+4.82%)
Nov 13, 2001	1355	1378	1355	1366	0	-3.99(-0.29%)
Nov 12, 2001	1369	1385	1368	1370	0	+7.55(+0.55%)
Nov 09, 2001	1337	1369	1335	1363	0	+29.86(+2.24%)
Nov 08, 2001	1330	1338	1323	1333	0	+4.41(+0.33%)
Nov 07, 2001	1341	1342	1328	1328	0	-6.51(-0.49%)
Nov 06, 2001	1340	1352	1326	1335	0	-5.48(-0.41%)
Nov 05, 2001	1341	1350	1325	1340	0	-1.08(-0.08%)
Nov 02, 2001	1352	1361	1341	1342	0	-5.94(-0.44%)
Nov 01, 2001	1370	1375	1348	1348	0	-20.33(-1.49%)
Oct 31, 2001	1375	1379	1365	1368	0	-15.52(-1.12%)
Oct 30, 2001	1376	1384	1363	1383	0	-10.38(-0.74%)
Oct 29, 2001	1407	1411	1387	1394	0	-17.51(-1.24%)
Oct 26, 2001	1416	1424	1404	1411	0	+2.07(+0.15%)
Oct 25, 2001	1420	1425	1408	1409	0	-8.02(-0.57%)
Oct 24, 2001	1406	1424	1404	1417	0	+11.71(+0.83%)
Oct 23, 2001	1401	1408	1394	1405	0	+17.51(+1.26%)
Oct 22, 2001	1394	1399	1382	1388	0	-0.79(-0.06%)
Oct 19, 2001	1405	1410	1388	1389	0	-17.97(-1.28%)
Oct 18, 2001	1421	1425	1407	1407	0	-35.33(-2.45%)
Oct 17, 2001	1431	1442	1424	1442	0	+13.42(+0.94%)
Oct 16, 2001	1417	1434	1416	1429	0	+7.87(+0.55%)
Oct 15, 2001	1406	1432	1402	1421	0	+4.54(+0.32%)
Oct 12, 2001	1417	1423	1402	1416	0	+20.50(+1.47%)
Oct 11, 2001	1382	1399	1382	1396	0	+30.18(+2.21%)
Oct 10, 2001	1366	1379	1359	1366	0	-17.00(-1.23%)
Oct 09, 2001	1352	1385	1352	1383	0	+33.55(+2.49%)
Oct 08, 2001	1362	1362	1339	1349	0	-36.44(-2.63%)
Oct 05, 2001	1375	1387	1362	1385	0	+7.71(+0.56%)
Oct 04, 2001	1354	1382	1354	1378	0	+42.48(+3.18%)
Oct 03, 2001	1358	1363	1335	1335	0	-15.06(-1.12%)
Oct 02, 2001	1330	1350	1327	1350	0	+18.03(+1.35%)
Oct 01, 2001	1330	1347	1318	1332	0	+12.76(+0.97%)
Sep 28, 2001	1312	1329	1312	1320	0	+8.66(+0.66%)
Sep 27, 2001	1266	1312	1264	1311	0	+33.16(+2.60%)
Sep 26, 2001	1280	1281	1252	1278	0	-3.81(-0.30%)
Sep 25, 2001	1310	1318	1276	1282	0	-3.16(-0.25%)
Sep 24, 2001	1223	1288	1198	1285	0	+43.39(+3.50%)
Sep 21, 2001	1276	1276	1227	1241	0	-72.18(-5.50%)
Sep 20, 2001	1319	1324	1304	1313	0	-28.69(-2.14%)
Sep 19, 2001	1328	1346	1308	1342	0	+17.86(+1.35%)
Sep 18, 2001	1355	1361	1311	1324	0	-10.15(-0.76%)
Sep 17, 2001	1370	1370	1324	1334	0	-65.85(-4.70%)
Sep 14, 2001	1437	1437	1391	1400	0	-38.37(-2.67%)
Sep 13, 2001	1460	1466	1437	1439	0	-11.78(-0.81%)
Sep 12, 2001	1441	1488	1427	1450	0	-116.31(-7.42%)
Sep 11, 2001	1559	1573	1559	1567	0	+8.31(+0.53%)
Sep 10, 2001	1566	1566	1553	1558	0	-18.50(-1.17%)
Sep 07, 2001	1592	1592	1574	1577	0	-31.05(-1.93%)
Sep 06, 2001	1618	1621	1607	1608	0	-14.52(-0.89%)
Sep 05, 2001	1616	1625	1612	1623	0	+1.97(+0.12%)
Sep 04, 2001	1615	1624	1604	1621	0	+5.04(+0.31%)
Sep 03, 2001	1622	1626	1614	1616	0	-3.61(-0.22%)
Aug 31, 2001	1608	1623	1608	1619	0	+3.38(+0.21%)
Aug 30, 2001	1631	1631	1616	1616	0	-19.09(-1.17%)
Aug 29, 2001	1634	1635	1626	1635	0	-5.82(-0.35%)
Aug 28, 2001	1642	1642	1634	1641	0	-4.30(-0.26%)
Aug 27, 2001	1633	1646	1632	1645	0	+20.34(+1.25%)
Aug 24, 2001	1635	1636	1624	1625	0	-10.78(-0.66%)
Aug 23, 2001	1636	1640	1633	1635	0	+2.99(+0.18%)
Aug 22, 2001	1623	1633	1622	1632	0	+0.76(+0.05%)
Aug 21, 2001	1629	1632	1622	1632	0	+4.72(+0.29%)
Aug 20, 2001	1631	1633	1619	1627	0	-9.27(-0.57%)
Aug 17, 2001	1638	1647	1636	1636	0	+2.09(+0.13%)
Aug 16, 2001	1639	1643	1633	1634	0	-10.59(-0.64%)
Aug 15, 2001	1647	1652	1644	1645	0	-2.76(-0.17%)
Aug 14, 2001	1629	1649	1628	1647	0	+21.31(+1.31%)
Aug 13, 2001	1647	1647	1624	1626	0	-15.29(-0.93%)
Aug 10, 2001	1638	1643	1633	1641	0	-0.48(-0.03%)
Aug 08, 2001	1655	1655	1642	1642	0	-15.20(-0.92%)
Aug 07, 2001	1658	1658	1648	1657	0	-1.10(-0.07%)
Aug 06, 2001	1650	1664	1648	1658	0	+8.85(+0.54%)
Aug 03, 2001	1671	1671	1649	1649	0	-20.72(-1.24%)
Aug 02, 2001	1681	1683	1667	1670	0	-14.75(-0.88%)
Aug 01, 2001	1669	1685	1669	1685	0	+18.80(+1.13%)
Jul 31, 2001	1654	1666	1647	1666	0	+8.47(+0.51%)
Jul 30, 2001	1642	1658	1639	1658	0	+17.16(+1.05%)
Jul 27, 2001	1642	1644	1635	1640	0	+1.04(+0.06%)
Jul 26, 2001	1636	1640	1633	1639	0	+6.85(+0.42%)
Jul 25, 2001	1624	1633	1623	1633	0	+1.66(+0.10%)
Jul 24, 2001	1619	1632	1619	1631	0	+3.46(+0.21%)
Jul 23, 2001	1633	1638	1623	1627	0	-10.69(-0.65%)
Jul 20, 2001	1627	1641	1626	1638	0	+11.24(+0.69%)
Jul 19, 2001	1628	1632	1623	1627	0	-0.98(-0.06%)
Jul 18, 2001	1640	1646	1626	1628	0	-10.96(-0.67%)
Jul 17, 2001	1654	1656	1639	1639	0	-21.78(-1.31%)
Jul 16, 2001	1659	1661	1648	1661	0	+3.62(+0.22%)
Jul 13, 2001	1679	1680	1653	1657	0	-15.87(-0.95%)
Jul 12, 2001	1666	1673	1663	1673	0	+11.42(+0.69%)
Jul 11, 2001	1668	1668	1656	1661	0	-18.95(-1.13%)
Jul 10, 2001	1652	1683	1652	1680	0	+25.76(+1.56%)
Jul 09, 2001	1648	1658	1631	1655	0	-6.18(-0.37%)
Jul 06, 2001	1682	1682	1661	1661	0	-27.26(-1.61%)
Jul 05, 2001	1697	1697	1685	1688	0	-5.69(-0.34%)
Jul 04, 2001	1699	1700	1682	1694	0	-9.56(-0.56%)
Jul 03, 2001	1708	1713	1703	1703	0	-3.35(-0.20%)
Jul 02, 2001	1728	1728	1703	1707	0	-19.88(-1.15%)
Jun 29, 2001	1713	1726	1712	1726	0	+18.86(+1.10%)
Jun 28, 2001	1708	1717	1702	1708	0	+4.26(+0.25%)
Jun 27, 2001	1704	1710	1699	1703	0	-6.69(-0.39%)
Jun 26, 2001	1709	1717	1706	1710	0	+2.50(+0.15%)
Jun 25, 2001	1701	1719	1690	1708	0	-9.31(-0.54%)
Jun 22, 2001	1694	1717	1693	1717	0	+30.95(+1.84%)
Jun 21, 2001	1688	1698	1677	1686	0	+1.13(+0.07%)
Jun 20, 2001	1699	1699	1683	1685	0	-16.81(-0.99%)
Jun 19, 2001	1704	1707	1691	1702	0	-12.11(-0.71%)
Jun 18, 2001	1703	1714	1698	1714	0	+7.62(+0.45%)
Jun 15, 2001	1681	1706	1676	1706	0	+16.60(+0.98%)
Jun 14, 2001	1698	1709	1687	1690	0	-6.50(-0.38%)
Jun 13, 2001	1692	1697	1684	1696	0	+17.62(+1.05%)
Jun 12, 2001	1670	1685	1669	1678	0	-7.60(-0.45%)
Jun 11, 2001	1693	1697	1679	1686	0	-21.48(-1.26%)
Jun 08, 2001	1694	1711	1694	1707	0	+23.69(+1.41%)
Jun 07, 2001	1679	1693	1678	1684	0	+4.64(+0.28%)
Jun 06, 2001	1685	1700	1679	1679	0	+4.51(+0.27%)
Jun 05, 2001	1674	1685	1672	1675	0	+8.50(+0.51%)
Jun 04, 2001	1654	1684	1654	1666	0	+16.34(+0.99%)
Jun 01, 2001	1663	1664	1645	1650	0	-7.27(-0.44%)
May 31, 2001	1648	1661	1637	1657	0	-5.69(-0.34%)
May 30, 2001	1677	1677	1660	1663	0	-19.51(-1.16%)
May 29, 2001	1675	1684	1673	1682	0	+5.70(+0.34%)
May 28, 2001	1683	1683	1673	1677	0	-11.20(-0.66%)
May 25, 2001	1694	1695	1684	1688	0	-4.63(-0.27%)
May 24, 2001	1675	1693	1673	1692	0	+5.42(+0.32%)
May 23, 2001	1683	1697	1682	1687	0	+4.66(+0.28%)
May 22, 2001	1667	1688	1666	1682	0	+15.61(+0.94%)
May 21, 2001	1666	1668	1654	1667	0	+4.05(+0.24%)
May 18, 2001	1683	1683	1661	1663	0	-19.33(-1.15%)
May 17, 2001	1679	1692	1679	1682	0	+25.24(+1.52%)
May 16, 2001	1684	1685	1654	1657	0	-33.90(-2.01%)
May 15, 2001	1676	1691	1673	1691	0	+10.56(+0.63%)
May 14, 2001	1697	1697	1677	1680	0	-23.28(-1.37%)
May 11, 2001	1692	1703	1684	1703	0	+14.45(+0.86%)
May 10, 2001	1681	1704	1680	1689	0	+6.56(+0.39%)
May 09, 2001	1699	1703	1682	1682	0	-19.64(-1.15%)
May 08, 2001	1715	1716	1692	1702	0	-12.86(-0.75%)
May 04, 2001	1722	1724	1711	1715	0	-19.39(-1.12%)
May 03, 2001	1748	1754	1730	1734	0	-3.43(-0.20%)

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.

Singapore Straits Times (IX: STI )

Historical Prices

Free News Feed