Skip to main content

Singapore Straits Times (IX: STI )

3,245.97 +9.89 (+0.31%)
Daily Price Updated: 5:20 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

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%)
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.