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 (%)
Nov 30, 2022 3280 3291 3270 3290 0 +14.13(+0.43%)
Nov 29, 2022 3235 3277 3232 3276 0 +36.30(+1.12%)
Nov 28, 2022 3242 3249 3222 3240 0 -4.49(-0.14%)
Nov 27, 2022 3250 3254 3233 3245 0 +0.00(+0.00%)
Nov 26, 2022 3250 3254 3233 3245 0 +0.00(+0.00%)
Nov 25, 2022 3250 3254 3233 3245 0 -8.33(-0.26%)
Nov 24, 2022 3269 3273 3250 3253 0 -3.11(-0.10%)
Nov 23, 2022 3279 3285 3250 3256 0 -3.57(-0.11%)
Nov 22, 2022 3261 3277 3260 3260 0 +8.94(+0.28%)
Nov 21, 2022 3265 3282 3237 3251 0 -21.61(-0.66%)
Nov 20, 2022 3289 3308 3266 3272 0 +0.00(+0.00%)
Nov 19, 2022 3289 3308 3266 3272 0 +0.00(+0.00%)
Nov 18, 2022 3289 3308 3266 3272 0 -13.81(-0.42%)
Nov 17, 2022 3275 3298 3264 3286 0 +19.87(+0.61%)
Nov 16, 2022 3275 3283 3258 3266 0 -9.11(-0.28%)
Nov 15, 2022 3271 3286 3262 3275 0 +14.48(+0.44%)
Nov 14, 2022 3235 3279 3227 3261 0 +32.47(+1.01%)
Nov 13, 2022 3213 3238 3211 3228 0 +0.00(+0.00%)
Nov 12, 2022 3213 3238 3211 3228 0 +0.00(+0.00%)
Nov 11, 2022 3213 3238 3211 3228 0 +55.15(+1.74%)
Nov 10, 2022 3153 3181 3152 3173 0 +7.68(+0.24%)
Nov 09, 2022 3146 3169 3144 3166 0 +19.67(+0.63%)
Nov 08, 2022 3154 3155 3142 3146 0 +4.52(+0.14%)
Nov 07, 2022 3137 3145 3127 3141 0 +11.20(+0.36%)
Nov 04, 2022 3101 3134 3099 3130 0 +0.00(+0.00%)
Nov 03, 2022 3101 3134 3099 3130 0 -11.02(-0.35%)
Nov 02, 2022 3135 3141 3114 3141 0 +10.63(+0.34%)
Nov 01, 2022 3107 3140 3103 3130 0 +37.39(+1.21%)
Oct 31, 2022 3085 3129 3084 3093 0 +33.92(+1.11%)
Oct 28, 2022 3033 3071 3026 3059 0 +0.00(+0.00%)
Oct 27, 2022 3033 3071 3026 3059 0 +50.81(+1.69%)
Oct 26, 2022 2992 3021 2988 3008 0 +24.23(+0.81%)
Oct 25, 2022 2988 3008 2969 2984 0 +14.20(+0.48%)
Oct 21, 2022 3015 3019 2969 2970 0 +0.00(+0.00%)
Oct 20, 2022 3015 3019 2969 2970 0 -52.85(-1.75%)
Oct 19, 2022 3032 3043 3020 3023 0 -3.08(-0.10%)
Oct 18, 2022 3028 3039 3008 3026 0 +10.13(+0.34%)
Oct 17, 2022 3026 3033 2991 3016 0 -23.86(-0.78%)
Oct 14, 2022 3067 3078 3040 3040 0 +0.00(+0.00%)
Oct 13, 2022 3067 3078 3040 3040 0 -43.58(-1.41%)
Oct 12, 2022 3102 3108 3082 3083 0 -21.81(-0.70%)
Oct 11, 2022 3114 3133 3095 3105 0 -2.47(-0.08%)
Oct 10, 2022 3124 3125 3105 3107 0 -38.34(-1.22%)
Oct 07, 2022 3160 3165 3139 3146 0 +0.00(+0.00%)
Oct 06, 2022 3160 3165 3139 3146 0 -7.42(-0.24%)
Oct 05, 2022 3152 3162 3146 3153 0 +14.33(+0.46%)
Oct 04, 2022 3145 3154 3129 3139 0 +31.81(+1.02%)
Oct 03, 2022 3113 3127 3103 3107 0 -23.15(-0.74%)
Sep 30, 2022 3109 3137 3098 3130 0 +0.00(+0.00%)
Sep 29, 2022 3109 3137 3098 3130 0 +13.93(+0.45%)
Sep 28, 2022 3156 3161 3113 3116 0 -49.19(-1.55%)
Sep 27, 2022 3178 3182 3158 3166 0 -16.47(-0.52%)
Sep 26, 2022 3215 3224 3170 3182 0 -45.13(-1.40%)
Sep 23, 2022 3242 3248 3225 3227 0 +0.00(+0.00%)
Sep 22, 2022 3242 3248 3225 3227 0 -34.69(-1.06%)
Sep 21, 2022 3262 3272 3255 3262 0 -5.15(-0.16%)
Sep 20, 2022 3266 3276 3262 3267 0 +10.63(+0.33%)
Sep 19, 2022 3260 3274 3252 3256 0 -11.98(-0.37%)
Sep 16, 2022 3262 3280 3251 3268 0 +0.00(+0.00%)
Sep 15, 2022 3262 3280 3251 3268 0 +10.27(+0.32%)
Sep 14, 2022 3241 3266 3241 3258 0 -32.06(-0.97%)
Sep 13, 2022 3280 3298 3279 3290 0 +15.36(+0.47%)
Sep 12, 2022 3277 3280 3265 3275 0 +11.77(+0.36%)
Sep 09, 2022 3243 3267 3239 3263 0 +0.00(+0.00%)
Sep 08, 2022 3243 3267 3239 3263 0 +52.12(+1.62%)
Sep 07, 2022 3207 3218 3198 3211 0 -13.35(-0.41%)
Sep 06, 2022 3223 3234 3217 3224 0 +8.70(+0.27%)
Sep 05, 2022 3212 3223 3207 3215 0 +9.79(+0.31%)
Sep 02, 2022 3214 3224 3201 3206 0 +0.00(+0.00%)
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.