Singapore Straits Times (IX: STI )

3,287.95 +5.98 (+0.18%)
Daily Price Updated: 4:20 AM EST, Jan 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 1904 1927 1904 1927 0 +26.30(+1.38%)
Dec 28, 2000 1902 1913 1900 1901 0 +7.93(+0.42%)
Dec 26, 2000 1908 1913 1893 1893 0 -10.26(-0.54%)
Dec 22, 2000 1906 1918 1897 1903 0 +4.02(+0.21%)
Dec 21, 2000 1902 1911 1892 1899 0 -30.48(-1.58%)
Dec 20, 2000 1948 1949 1918 1929 0 -31.54(-1.61%)
Dec 19, 2000 1969 1969 1951 1961 0 -8.87(-0.45%)
Dec 18, 2000 1944 1972 1939 1970 0 +21.55(+1.11%)
Dec 15, 2000 1970 1978 1945 1948 0 -32.36(-1.63%)
Dec 14, 2000 2001 2006 1981 1981 0 -33.12(-1.64%)
Dec 13, 2000 1974 2022 1973 2014 0 +29.95(+1.51%)
Dec 12, 2000 2004 2007 1979 1984 0 -20.58(-1.03%)
Dec 11, 2000 1973 2004 1972 2004 0 +44.13(+2.25%)
Dec 08, 2000 1947 1965 1945 1960 0 +1.43(+0.07%)
Dec 07, 2000 1960 1962 1944 1959 0 -16.10(-0.82%)
Dec 06, 2000 1988 1989 1967 1975 0 +21.22(+1.09%)
Dec 05, 2000 1938 1954 1934 1954 0 +22.64(+1.17%)
Dec 04, 2000 1952 1952 1929 1931 0 -24.03(-1.23%)
Dec 01, 2000 1923 1955 1919 1955 0 +2.77(+0.14%)
Nov 30, 2000 1952 1962 1939 1952 0 -8.48(-0.43%)
Nov 29, 2000 1954 1963 1950 1961 0 -5.55(-0.28%)
Nov 28, 2000 1977 1983 1962 1966 0 -13.26(-0.67%)
Nov 27, 2000 1993 1995 1972 1980 0 -4.84(-0.24%)
Nov 24, 2000 1946 1987 1946 1984 0 +44.09(+2.27%)
Nov 23, 2000 1910 1943 1904 1940 0 +29.20(+1.53%)
Nov 22, 2000 1919 1942 1911 1911 0 -13.31(-0.69%)
Nov 21, 2000 1922 1930 1902 1924 0 -9.81(-0.51%)
Nov 20, 2000 1953 1953 1934 1934 0 -19.35(-0.99%)
Nov 17, 2000 1975 1975 1948 1954 0 -28.80(-1.45%)
Nov 16, 2000 1964 1992 1963 1982 0 +24.66(+1.26%)
Nov 15, 2000 2004 2006 1957 1958 0 -22.87(-1.15%)
Nov 14, 2000 1930 1981 1930 1981 0 +42.58(+2.20%)
Nov 13, 2000 1954 1954 1931 1938 0 -48.23(-2.43%)
Nov 10, 2000 1990 2000 1969 1986 0 -17.59(-0.88%)
Nov 09, 2000 1994 2013 1988 2004 0 -12.73(-0.63%)
Nov 08, 2000 2018 2022 1996 2017 0 -4.78(-0.24%)
Nov 07, 2000 2013 2028 2011 2021 0 +14.46(+0.72%)
Nov 06, 2000 2065 2069 2002 2007 0 -54.66(-2.65%)
Nov 03, 2000 2059 2065 2024 2062 0 +21.07(+1.03%)
Nov 02, 2000 2036 2056 2029 2040 0 +0.42(+0.02%)
Nov 01, 2000 2018 2053 2018 2040 0 +63.47(+3.21%)
Oct 31, 2000 1962 1977 1944 1977 0 +18.79(+0.96%)
Oct 30, 2000 1977 1981 1956 1958 0 -3.29(-0.17%)
Oct 27, 2000 1921 1963 1919 1961 0 +38.76(+2.02%)
Oct 25, 2000 1915 1926 1904 1922 0 +6.59(+0.34%)
Oct 24, 2000 1909 1920 1904 1916 0 +1.20(+0.06%)
Oct 23, 2000 1930 1933 1905 1914 0 -9.18(-0.48%)
Oct 20, 2000 1916 1944 1914 1924 0 +39.62(+2.10%)
Oct 19, 2000 1819 1884 1818 1884 0 +55.49(+3.03%)
Oct 18, 2000 1801 1838 1797 1829 0 +10.11(+0.56%)
Oct 17, 2000 1875 1877 1818 1818 0 -64.92(-3.45%)
Oct 16, 2000 1863 1883 1861 1883 0 +22.97(+1.23%)
Oct 13, 2000 1807 1860 1797 1860 0 -5.45(-0.29%)
Oct 12, 2000 1834 1866 1823 1866 0 +19.29(+1.04%)
Oct 11, 2000 1883 1883 1847 1847 0 -67.25(-3.51%)
Oct 10, 2000 1893 1914 1873 1914 0 +26.63(+1.41%)
Oct 09, 2000 1947 1947 1887 1887 0 -75.79(-3.86%)
Oct 06, 2000 1990 1990 1955 1963 0 -32.04(-1.61%)
Oct 05, 2000 1980 2004 1980 1995 0 +18.32(+0.93%)
Oct 04, 2000 1963 1994 1962 1977 0 -1.45(-0.07%)
Oct 03, 2000 1956 1982 1953 1978 0 +5.19(+0.26%)
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.