Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Straits Times (IX: STI )

3,154.69 +9.93 (+0.32%)
Daily Price Updated: 5:20 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 1722 1727 1708 1724 0 +8.41(+0.49%)
Oct 30, 2003 1736 1736 1702 1715 0 -6.99(-0.41%)
Oct 29, 2003 1760 1763 1722 1722 0 -13.81(-0.80%)
Oct 28, 2003 1718 1740 1718 1736 0 +23.48(+1.37%)
Oct 27, 2003 1733 1733 1709 1713 0 +1649.12(+2597.04%)
Oct 24, 2003 63.75 63.75 62.76 63.50 624,000 -1669.46(-96.34%)
Oct 23, 2003 1760 1762 1720 1733 0 -38.30(-2.16%)
Oct 22, 2003 1796 1802 1771 1771 0 -21.60(-1.20%)
Oct 21, 2003 1794 1805 1788 1793 0 +12.62(+0.71%)
Oct 20, 2003 1766 1788 1765 1780 0 +8.06(+0.45%)
Oct 17, 2003 1761 1777 1756 1772 0 +17.99(+1.03%)
Oct 16, 2003 1745 1755 1737 1754 0 +5.23(+0.30%)
Oct 15, 2003 1736 1751 1730 1749 0 +18.23(+1.05%)
Oct 14, 2003 1758 1764 1728 1731 0 -20.05(-1.15%)
Oct 13, 2003 1746 1752 1732 1751 0 +4.74(+0.27%)
Oct 10, 2003 1748 1761 1745 1746 0 +7.92(+0.46%)
Oct 09, 2003 1734 1743 1728 1738 0 +4.21(+0.24%)
Oct 08, 2003 1731 1742 1722 1734 0 +11.81(+0.69%)
Oct 07, 2003 1727 1745 1706 1722 0 +4.21(+0.25%)
Oct 06, 2003 1689 1726 1688 1718 0 +47.59(+2.85%)
Oct 03, 2003 1655 1682 1655 1670 0 +26.29(+1.60%)
Oct 02, 2003 1648 1656 1644 1644 0 +13.29(+0.81%)
Oct 01, 2003 1621 1632 1621 1631 0 -0.08(-0.00%)
Sep 30, 2003 1636 1642 1627 1631 0 +2.09(+0.13%)
Sep 29, 2003 1628 1635 1622 1629 0 +1.17(+0.07%)
Sep 26, 2003 1631 1633 1622 1628 0 -2.28(-0.14%)
Sep 25, 2003 1618 1647 1614 1630 0 -4.21(-0.26%)
Sep 24, 2003 1594 1634 1593 1634 0 +45.67(+2.88%)
Sep 23, 2003 1586 1595 1583 1588 0 +1.73(+0.11%)
Sep 22, 2003 1590 1598 1574 1587 0 -3.23(-0.20%)
Sep 19, 2003 1611 1620 1590 1590 0 -11.37(-0.71%)
Sep 18, 2003 1603 1610 1599 1601 0 -1.52(-0.09%)
Sep 17, 2003 1597 1609 1592 1603 0 +18.27(+1.15%)
Sep 16, 2003 1574 1587 1571 1584 0 +4.65(+0.29%)
Sep 15, 2003 1592 1595 1576 1580 0 -4.44(-0.28%)
Sep 12, 2003 1597 1599 1584 1584 0 -8.98(-0.56%)
Sep 11, 2003 1562 1593 1558 1593 0 +26.54(+1.69%)
Sep 10, 2003 1585 1598 1556 1567 0 -13.43(-0.85%)
Sep 09, 2003 1624 1626 1577 1580 0 -42.14(-2.60%)
Sep 08, 2003 1620 1622 1606 1622 0 +4.44(+0.27%)
Sep 05, 2003 1618 1625 1616 1618 0 +7.61(+0.47%)
Sep 04, 2003 1611 1618 1606 1610 0 +5.23(+0.33%)
Sep 03, 2003 1609 1609 1598 1605 0 +8.64(+0.54%)
Sep 02, 2003 1613 1613 1594 1596 0 -9.24(-0.58%)
Sep 01, 2003 1609 1619 1604 1606 0 +6.35(+0.40%)
Aug 29, 2003 1596 1608 1584 1599 0 +5.67(+0.36%)
Aug 28, 2003 1590 1610 1588 1594 0 -0.94(-0.06%)
Aug 27, 2003 1609 1615 1591 1595 0 -5.50(-0.34%)
Aug 26, 2003 1624 1628 1595 1600 0 -30.37(-1.86%)
Aug 25, 2003 1632 1640 1622 1630 0 -9.80(-0.60%)
Aug 22, 2003 1639 1642 1627 1640 0 +4.85(+0.30%)
Aug 21, 2003 1612 1635 1612 1635 0 +23.37(+1.45%)
Aug 20, 2003 1615 1615 1606 1612 0 -3.31(-0.20%)
Aug 19, 2003 1634 1637 1615 1615 0 -6.96(-0.43%)
Aug 18, 2003 1603 1622 1603 1622 0 +27.92(+1.75%)
Aug 15, 2003 1601 1605 1590 1594 0 -4.65(-0.29%)
Aug 14, 2003 1595 1612 1592 1599 0 +7.49(+0.47%)
Aug 13, 2003 1573 1595 1573 1591 0 +27.85(+1.78%)
Aug 12, 2003 1561 1573 1559 1564 0 +10.04(+0.65%)
Aug 11, 2003 1537 1557 1535 1554 0 +19.05(+1.24%)
Aug 08, 2003 1539 1542 1529 1535 0 +0.93(+0.06%)
Aug 07, 2003 1519 1543 1517 1534 0 +23.43(+1.55%)
Aug 06, 2003 1499 1521 1496 1510 0 +1.49(+0.10%)
Aug 05, 2003 1538 1547 1509 1509 0 -28.59(-1.86%)
Aug 04, 2003 1548 1548 1533 1537 0 -19.80(-1.27%)
Aug 01, 2003 1566 1568 1555 1557 0 -1.79(-0.11%)
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%)
May 01, 2003 57.22 57.94 56.51 57.62 860,800 -1223.71(-95.50%)
Apr 30, 2003 1287 1287 1272 1281 0 -3.28(-0.26%)
Apr 29, 2003 1257 1299 1256 1285 0 +43.57(+3.51%)
Apr 28, 2003 1225 1247 1225 1241 0 +11.90(+0.97%)
Apr 25, 2003 1234 1240 1227 1229 0 -13.87(-1.12%)
Apr 24, 2003 1264 1264 1238 1243 0 -23.07(-1.82%)
Apr 23, 2003 1279 1283 1262 1266 0 -8.29(-0.65%)
Apr 22, 2003 1272 1278 1271 1274 0 +3.08(+0.24%)
Apr 21, 2003 1287 1287 1271 1271 0 -11.22(-0.87%)
Apr 17, 2003 1289 1296 1279 1283 0 -9.84(-0.76%)
Apr 16, 2003 1299 1301 1289 1292 0 +0.52(+0.04%)
Apr 15, 2003 1292 1295 1286 1292 0 +8.96(+0.70%)
Apr 14, 2003 1299 1300 1279 1283 0 -18.15(-1.40%)
Apr 11, 2003 1297 1309 1296 1301 0 +5.11(+0.39%)
Apr 10, 2003 1288 1304 1286 1296 0 +3.06(+0.24%)
Apr 09, 2003 1312 1312 1291 1293 0 -25.27(-1.92%)
Apr 08, 2003 1323 1335 1315 1318 0 -20.71(-1.55%)
Apr 07, 2003 1314 1344 1313 1339 0 +25.10(+1.91%)
Apr 04, 2003 1301 1316 1296 1314 0 +11.19(+0.86%)
Apr 03, 2003 1311 1316 1302 1303 0 +2.77(+0.21%)
Apr 02, 2003 1284 1304 1279 1300 0 +17.19(+1.34%)
Apr 01, 2003 1260 1292 1260 1283 0 +14.76(+1.16%)
Mar 31, 2003 1303 1303 1268 1268 0 -50.61(-3.84%)
Mar 28, 2003 1310 1321 1304 1318 0 +4.78(+0.36%)
Mar 27, 2003 1321 1325 1310 1314 0 -11.35(-0.86%)
Mar 26, 2003 1317 1331 1317 1325 0 +13.68(+1.04%)
Mar 25, 2003 1283 1311 1282 1311 0 +11.76(+0.90%)
Mar 24, 2003 1334 1337 1299 1300 0 -26.59(-2.01%)
Mar 21, 2003 1306 1339 1302 1326 0 +17.98(+1.37%)
Mar 20, 2003 1305 1319 1302 1308 0 +23.16(+1.80%)
Mar 19, 2003 1273 1291 1271 1285 0 +10.89(+0.85%)
Mar 18, 2003 1259 1276 1257 1274 0 +39.70(+3.22%)
Mar 17, 2003 1245 1245 1225 1234 0 -16.46(-1.32%)
Mar 14, 2003 1254 1259 1244 1251 0 +19.11(+1.55%)
Mar 13, 2003 1234 1240 1226 1232 0 -1.91(-0.15%)
Mar 12, 2003 1211 1235 1210 1234 0 +17.57(+1.44%)
Mar 11, 2003 1209 1220 1205 1216 0 +2.29(+0.19%)
Mar 10, 2003 1233 1236 1214 1214 0 -12.33(-1.01%)
Mar 07, 2003 1240 1240 1222 1226 0 -17.67(-1.42%)
Mar 06, 2003 1266 1267 1243 1244 0 -21.68(-1.71%)
Mar 05, 2003 1266 1268 1262 1266 0 -3.46(-0.27%)
Mar 04, 2003 1280 1280 1264 1269 0 -10.24(-0.80%)
Mar 03, 2003 1278 1292 1275 1279 0 +5.35(+0.42%)
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%)
Dec 02, 2002 1393 1397 1381 1397 0 +5.28(+0.38%)
Nov 29, 2002 1409 1409 1391 1392 0 -12.51(-0.89%)
Nov 28, 2002 1412 1418 1403 1404 0 +9.10(+0.65%)
Nov 27, 2002 1400 1407 1394 1395 0 -10.33(-0.74%)
Nov 26, 2002 1422 1422 1403 1405 0 -18.25(-1.28%)
Nov 25, 2002 1422 1437 1420 1424 0 -0.09(-0.01%)
Nov 22, 2002 1412 1426 1409 1424 0 +24.71(+1.77%)
Nov 21, 2002 1396 1401 1392 1399 0 +15.59(+1.13%)
Nov 20, 2002 1383 1391 1381 1383 0 -10.46(-0.75%)
Nov 19, 2002 1391 1404 1388 1394 0 -3.43(-0.25%)
Nov 18, 2002 1411 1413 1391 1397 0 -17.65(-1.25%)
Nov 15, 2002 1399 1415 1399 1415 0 +23.69(+1.70%)
Nov 14, 2002 1399 1405 1391 1391 0 -3.59(-0.26%)
Nov 13, 2002 1402 1410 1395 1395 0 -11.24(-0.80%)
Nov 12, 2002 1395 1407 1393 1406 0 +1.60(+0.11%)
Nov 11, 2002 1416 1416 1404 1404 0 -21.52(-1.51%)
Nov 08, 2002 1420 1429 1417 1426 0 -0.45(-0.03%)
Nov 07, 2002 1448 1452 1424 1426 0 -21.38(-1.48%)
Nov 06, 2002 1438 1455 1438 1448 0 +13.70(+0.96%)
Nov 05, 2002 1444 1444 1427 1434 0 +1373.30(+2260.95%)
Nov 04, 2002 62.97 63.08 60.74 60.74 1,613,000 -1366.86(-95.75%)
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.