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 (%)
Jul 31, 2003 1575 1575 1551 1559 0 -19.32(-1.22%)
Jul 30, 2003 1577 1588 1577 1578 0 -2.69(-0.17%)
Jul 29, 2003 1588 1592 1576 1581 0 -6.28(-0.40%)
Jul 28, 2003 1583 1596 1580 1587 0 +20.23(+1.29%)
Jul 25, 2003 1546 1568 1546 1567 0 +17.68(+1.14%)
Jul 24, 2003 1559 1562 1549 1549 0 -7.57(-0.49%)
Jul 23, 2003 1566 1567 1553 1557 0 +6.31(+0.41%)
Jul 22, 2003 1569 1571 1544 1551 0 -20.28(-1.29%)
Jul 21, 2003 1594 1598 1571 1571 0 -10.17(-0.64%)
Jul 18, 2003 1572 1585 1568 1581 0 -4.96(-0.31%)
Jul 17, 2003 1590 1593 1571 1586 0 -10.00(-0.63%)
Jul 16, 2003 1590 1606 1582 1596 0 +7.25(+0.46%)
Jul 15, 2003 1585 1591 1570 1589 0 +14.21(+0.90%)
Jul 14, 2003 1551 1577 1548 1574 0 +29.62(+1.92%)
Jul 11, 2003 1513 1545 1508 1545 0 +25.08(+1.65%)
Jul 10, 2003 1523 1541 1518 1520 0 -3.39(-0.22%)
Jul 09, 2003 1523 1536 1522 1523 0 +4.20(+0.28%)
Jul 08, 2003 1532 1535 1513 1519 0 +2.86(+0.19%)
Jul 07, 2003 1491 1518 1489 1516 0 +29.85(+2.01%)
Jul 04, 2003 1480 1488 1479 1486 0 +3.31(+0.22%)
Jul 03, 2003 1492 1497 1480 1483 0 +5.76(+0.39%)
Jul 02, 2003 1466 1477 1457 1477 0 +19.99(+1.37%)
Jul 01, 2003 1449 1466 1442 1457 0 +9.29(+0.64%)
Jun 30, 2003 1472 1474 1448 1448 0 -29.84(-2.02%)
Jun 27, 2003 1474 1487 1462 1478 0 +19.71(+1.35%)
Jun 26, 2003 1463 1465 1448 1458 0 -4.55(-0.31%)
Jun 25, 2003 1464 1473 1462 1463 0 -1.64(-0.11%)
Jun 24, 2003 1478 1488 1464 1464 0 -27.58(-1.85%)
Jun 23, 2003 1523 1523 1492 1492 0 -27.37(-1.80%)
Jun 20, 2003 1511 1522 1506 1519 0 -1.99(-0.13%)
Jun 19, 2003 1487 1521 1487 1521 0 +34.45(+2.32%)
Jun 18, 2003 1496 1499 1485 1487 0 -6.99(-0.47%)
Jun 17, 2003 1492 1496 1487 1494 0 +28.53(+1.95%)
Jun 16, 2003 1470 1477 1460 1465 0 -14.14(-0.96%)
Jun 13, 2003 1485 1490 1471 1479 0 -0.11(-0.01%)
Jun 12, 2003 1461 1481 1456 1479 0 +30.62(+2.11%)
Jun 11, 2003 1455 1462 1443 1449 0 +7.87(+0.55%)
Jun 10, 2003 1435 1444 1428 1441 0 -2.81(-0.19%)
Jun 09, 2003 1437 1447 1429 1444 0 +4.48(+0.31%)
Jun 06, 2003 1431 1439 1423 1439 0 +11.64(+0.82%)
Jun 05, 2003 1416 1443 1415 1428 0 +26.41(+1.88%)
Jun 04, 2003 1388 1402 1388 1401 0 +22.81(+1.65%)
Jun 03, 2003 1383 1395 1375 1378 0 -2.33(-0.17%)
Jun 02, 2003 1367 1386 1365 1381 0 +31.72(+2.35%)
May 30, 2003 1344 1365 1343 1349 0 +4.70(+0.35%)
May 29, 2003 1339 1352 1329 1344 0 +5.70(+0.43%)
May 28, 2003 1332 1339 1328 1339 0 +13.30(+1.00%)
May 27, 2003 1336 1338 1323 1325 0 -10.04(-0.75%)
May 26, 2003 1319 1336 1319 1335 0 +17.20(+1.30%)
May 23, 2003 1316 1323 1311 1318 0 +12.44(+0.95%)
May 22, 2003 1291 1309 1291 1306 0 +14.97(+1.16%)
May 21, 2003 1299 1304 1290 1291 0 -8.50(-0.65%)
May 20, 2003 1285 1306 1284 1299 0 +6.34(+0.49%)
May 19, 2003 1298 1300 1292 1293 0 -12.02(-0.92%)
May 16, 2003 1308 1311 1300 1305 0 +1245.64(+2101.64%)
May 15, 2003 59.11 59.52 58.44 59.27 898,500 -1251.73(-95.48%)
May 14, 2003 1312 1316 1306 1311 0 -12.16(-0.92%)
May 13, 2003 1339 1340 1322 1323 0 -4.26(-0.32%)
May 12, 2003 1320 1334 1320 1327 0 +17.82(+1.36%)
May 09, 2003 1311 1315 1306 1310 0 -8.31(-0.63%)
May 08, 2003 1305 1321 1305 1318 0 +10.39(+0.79%)
May 07, 2003 1319 1321 1302 1308 0 -8.09(-0.61%)
May 06, 2003 1323 1324 1313 1316 0 -9.58(-0.72%)
May 05, 2003 1311 1326 1311 1325 0 +25.97(+2.00%)
May 02, 2003 1279 1300 1278 1299 0 +1241.60(+2154.81%)
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.