Skip to main content

Singapore Straits Times (IX: STI )

3,224.01 -27.70 (-0.85%)
Daily Price Updated: 5:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1284 1290 1274 1274 0 +2.60(+0.20%)
Feb 27, 2003 1283 1287 1271 1271 0 -15.89(-1.23%)
Feb 26, 2003 1293 1297 1283 1287 0 -3.30(-0.26%)
Feb 25, 2003 1301 1301 1287 1290 0 -16.35(-1.25%)
Feb 24, 2003 1320 1320 1307 1307 0 -8.24(-0.63%)
Feb 21, 2003 1312 1319 1309 1315 0 +2.62(+0.20%)
Feb 20, 2003 1311 1324 1308 1312 0 -3.12(-0.24%)
Feb 19, 2003 1302 1316 1294 1316 0 +21.72(+1.68%)
Feb 18, 2003 1304 1304 1287 1294 0 -7.38(-0.57%)
Feb 17, 2003 1285 1307 1284 1301 0 +27.71(+2.18%)
Feb 14, 2003 1273 1281 1269 1273 0 +5.15(+0.41%)
Feb 13, 2003 1287 1289 1268 1268 0 -27.64(-2.13%)
Feb 12, 2003 1296 1296 1296 1296 0 +0.00(+0.00%)
Feb 11, 2003 1289 1303 1288 1296 0 +13.24(+1.03%)
Feb 10, 2003 1280 1287 1274 1283 0 -2.68(-0.21%)
Feb 07, 2003 1285 1292 1281 1285 0 -2.22(-0.17%)
Feb 06, 2003 1292 1294 1278 1288 0 -4.26(-0.33%)
Feb 05, 2003 1296 1299 1288 1292 0 -4.70(-0.36%)
Feb 04, 2003 1300 1310 1293 1297 0 +1239.79(+2182.73%)
Feb 03, 2003 56.74 57.08 56.40 56.80 788,700 -1234.64(-95.60%)
Jan 31, 2003 1286 1292 1280 1291 0 -4.45(-0.34%)
Jan 30, 2003 1309 1311 1292 1296 0 -6.96(-0.53%)
Jan 29, 2003 1341 1343 1303 1303 0 -36.84(-2.75%)
Jan 28, 2003 1329 1343 1329 1340 0 +8.44(+0.63%)
Jan 27, 2003 1343 1343 1327 1331 0 -26.79(-1.97%)
Jan 24, 2003 1369 1373 1354 1358 0 -6.37(-0.47%)
Jan 23, 2003 1359 1374 1359 1364 0 -4.72(-0.34%)
Jan 22, 2003 1363 1375 1359 1369 0 +3.81(+0.28%)
Jan 21, 2003 1366 1378 1364 1365 0 +2.13(+0.16%)
Jan 20, 2003 1360 1366 1356 1363 0 -3.64(-0.27%)
Jan 17, 2003 1374 1377 1367 1367 0 -12.69(-0.92%)
Jan 16, 2003 1383 1390 1375 1380 0 -7.10(-0.51%)
Jan 15, 2003 1404 1404 1387 1387 0 -14.75(-1.05%)
Jan 14, 2003 1386 1406 1380 1401 0 +15.32(+1.11%)
Jan 13, 2003 1350 1391 1350 1386 0 +38.88(+2.89%)
Jan 10, 2003 1339 1351 1335 1347 0 +12.08(+0.90%)
Jan 09, 2003 1324 1344 1324 1335 0 +2.77(+0.21%)
Jan 08, 2003 1319 1335 1319 1332 0 +13.58(+1.03%)
Jan 07, 2003 1335 1336 1316 1319 0 -12.88(-0.97%)
Jan 06, 2003 1343 1346 1328 1332 0 -8.31(-0.62%)
Jan 03, 2003 1356 1358 1339 1340 0 +3.95(+0.30%)
Jan 02, 2003 1338 1339 1332 1336 0 -5.05(-0.38%)
Dec 31, 2002 1331 1344 1330 1341 0 +9.08(+0.68%)
Dec 30, 2002 1335 1336 1325 1332 0 -9.63(-0.72%)
Dec 27, 2002 1330 1343 1328 1342 0 +10.13(+0.76%)
Dec 26, 2002 1338 1338 1328 1331 0 -5.74(-0.43%)
Dec 24, 2002 1334 1337 1330 1337 0 +2.10(+0.16%)
Dec 23, 2002 1345 1345 1332 1335 0 -2.36(-0.18%)
Dec 20, 2002 1349 1350 1335 1337 0 -17.18(-1.27%)
Dec 19, 2002 1330 1355 1329 1355 0 +19.97(+1.50%)
Dec 18, 2002 1338 1349 1335 1335 0 -8.35(-0.62%)
Dec 17, 2002 1366 1369 1340 1343 0 -17.82(-1.31%)
Dec 16, 2002 1362 1363 1345 1361 0 -6.65(-0.49%)
Dec 13, 2002 1376 1379 1363 1367 0 -14.25(-1.03%)
Dec 12, 2002 1374 1384 1370 1382 0 +7.35(+0.53%)
Dec 11, 2002 1374 1381 1369 1374 0 +7.28(+0.53%)
Dec 10, 2002 1341 1373 1339 1367 0 +19.18(+1.42%)
Dec 09, 2002 1362 1371 1348 1348 0 +1290.09(+2230.83%)
Dec 06, 2002 57.19 58.43 56.58 57.83 1,062,100 -1307.71(-95.77%)
Dec 05, 2002 1361 1373 1361 1366 0 -0.46(-0.03%)
Dec 04, 2002 1372 1375 1361 1366 0 -15.87(-1.15%)
Dec 03, 2002 1393 1401 1382 1382 0 -14.94(-1.07%)
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.