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 (%)
Oct 31, 2012 3044 3048 3028 3031 0 -3.86(-0.13%)
Oct 30, 2012 3040 3040 3029 3035 0 -0.75(-0.02%)
Oct 29, 2012 3049 3056 3035 3036 0 -21.82(-0.71%)
Oct 27, 2012 3046 3060 3045 3058 0 +0.00(+0.00%)
Oct 26, 2012 3046 3060 3045 3058 0 +4.75(+0.16%)
Oct 25, 2012 3046 3056 3045 3053 0 +1.54(+0.05%)
Oct 24, 2012 3037 3063 3037 3051 0 -6.67(-0.22%)
Oct 23, 2012 3044 3058 3042 3058 0 +10.63(+0.35%)
Oct 20, 2012 3054 3056 3046 3047 0 +0.00(+0.00%)
Oct 19, 2012 3054 3056 3046 3047 0 -13.42(-0.44%)
Oct 18, 2012 3057 3064 3054 3061 0 +3.01(+0.10%)
Oct 17, 2012 3063 3067 3054 3058 0 +12.59(+0.41%)
Oct 16, 2012 3056 3059 3044 3045 0 -1.15(-0.04%)
Oct 15, 2012 3030 3047 3030 3046 0 -1.67(-0.05%)
Oct 14, 2012 3028 3049 3028 3048 0 +0.00(+0.00%)
Oct 13, 2012 3028 3049 3028 3048 0 +0.00(+0.00%)
Oct 12, 2012 3028 3049 3028 3048 0 +22.01(+0.73%)
Oct 11, 2012 3027 3034 3022 3026 0 -8.83(-0.29%)
Oct 10, 2012 3036 3043 3032 3035 0 -37.80(-1.23%)
Oct 09, 2012 3077 3084 3069 3073 0 -7.00(-0.23%)
Oct 08, 2012 3105 3105 3075 3080 0 -21.83(-0.70%)
Oct 06, 2012 3088 3104 3082 3101 0 +0.00(+0.00%)
Oct 05, 2012 3088 3104 3082 3101 0 +23.26(+0.76%)
Oct 04, 2012 3080 3081 3070 3078 0 +8.66(+0.28%)
Oct 03, 2012 3082 3082 3067 3069 0 -6.94(-0.23%)
Oct 02, 2012 3062 3077 3061 3076 0 +26.19(+0.86%)
Oct 01, 2012 3055 3055 3044 3050 0 -15.12(-0.49%)
Sep 30, 2012 3068 3073 3064 3065 0 +0.00(+0.00%)
Sep 29, 2012 3068 3073 3064 3065 0 +0.00(+0.00%)
Sep 28, 2012 3068 3073 3064 3065 0 +2.55(+0.08%)
Sep 27, 2012 3044 3067 3041 3063 0 +13.29(+0.44%)
Sep 26, 2012 3040 3052 3038 3049 0 -24.80(-0.81%)
Sep 25, 2012 3067 3078 3066 3074 0 -0.28(-0.01%)
Sep 24, 2012 3072 3077 3055 3075 0 -4.70(-0.15%)
Sep 23, 2012 3078 3081 3065 3079 0 +0.00(+0.00%)
Sep 22, 2012 3078 3081 3065 3079 0 +0.00(+0.00%)
Sep 21, 2012 3078 3081 3065 3079 0 +18.69(+0.61%)
Sep 20, 2012 3072 3076 3059 3061 0 -13.54(-0.44%)
Sep 19, 2012 3071 3079 3069 3074 0 +2.74(+0.09%)
Sep 18, 2012 3077 3078 3068 3071 0 -8.84(-0.29%)
Sep 17, 2012 3082 3088 3075 3080 0 +14.58(+0.48%)
Sep 16, 2012 3059 3075 3058 3066 0 +0.00(+0.00%)
Sep 15, 2012 3059 3075 3058 3066 0 +0.00(+0.00%)
Sep 14, 2012 3059 3075 3058 3066 0 +32.95(+1.09%)
Sep 13, 2012 3019 3034 3013 3033 0 +4.61(+0.15%)
Sep 12, 2012 3032 3036 3021 3028 0 +12.53(+0.42%)
Sep 11, 2012 3011 3018 3005 3016 0 +3.84(+0.13%)
Sep 10, 2012 3014 3021 3007 3012 0 -4.42(-0.15%)
Sep 08, 2012 3013 3018 3005 3016 0 +0.00(+0.00%)
Sep 07, 2012 3013 3018 3005 3016 0 +26.84(+0.90%)
Sep 06, 2012 2989 2994 2978 2989 0 -4.48(-0.15%)
Sep 05, 2012 3004 3008 2986 2994 0 -24.73(-0.82%)
Sep 04, 2012 3025 3029 3015 3018 0 +1.25(+0.04%)
Sep 03, 2012 3014 3029 3013 3017 0 +2.15(+0.07%)
Sep 02, 2012 3007 3017 3006 3015 0 +0.00(+0.00%)
Sep 01, 2012 3007 3017 3006 3015 0 +0.00(+0.00%)
Aug 31, 2012 3007 3017 3006 3015 0 +1.76(+0.06%)
Aug 30, 2012 3032 3033 3005 3013 0 -35.69(-1.17%)
Aug 29, 2012 3042 3054 3042 3049 0 +3.65(+0.12%)
Aug 27, 2012 3055 3060 3042 3045 0 -4.42(-0.14%)
Aug 26, 2012 3044 3052 3037 3050 0 +0.00(+0.00%)
Aug 25, 2012 3044 3052 3037 3050 0 +0.00(+0.00%)
Aug 24, 2012 3044 3052 3037 3050 0 -17.67(-0.58%)
Aug 23, 2012 3053 3072 3050 3067 0 +22.07(+0.72%)
Aug 22, 2012 3051 3052 3033 3045 0 -20.24(-0.66%)
Aug 21, 2012 3062 3071 3061 3066 0 +3.50(+0.11%)
Aug 20, 2012 3075 3075 3060 3062 0 -6.76(-0.22%)
Aug 19, 2012 3075 3075 3063 3069 0 +0.00(+0.00%)
Aug 18, 2012 3075 3075 3063 3069 0 +0.00(+0.00%)
Aug 17, 2012 3075 3075 3063 3069 0 -0.08(-0.00%)
Aug 16, 2012 3063 3082 3063 3069 0 +3.99(+0.13%)
Aug 15, 2012 3078 3078 3057 3065 0 -9.35(-0.30%)
Aug 14, 2012 3066 3077 3065 3074 0 +17.82(+0.58%)
Aug 13, 2012 3048 3064 3045 3056 0 +7.85(+0.26%)
Aug 12, 2012 3047 3062 3042 3049 0 +0.00(+0.00%)
Aug 11, 2012 3047 3062 3042 3049 0 +0.00(+0.00%)
Aug 10, 2012 3047 3062 3042 3049 0 -3.61(-0.12%)
Aug 09, 2012 3071 3078 3044 3052 0 -24.29(-0.79%)
Aug 08, 2012 3071 3077 3070 3077 0 -7.63(-0.25%)
Aug 07, 2012 3080 3085 3080 3084 0 +0.72(+0.02%)
Aug 06, 2012 3081 3086 3081 3083 0 +31.41(+1.03%)
Aug 05, 2012 3028 3056 3021 3052 0 +0.00(+0.00%)
Aug 04, 2012 3028 3056 3021 3052 0 +0.00(+0.00%)
Aug 03, 2012 3028 3056 3021 3052 0 +3.43(+0.11%)
Aug 02, 2012 3051 3055 3048 3049 0 +30.07(+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.