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 (%)
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%)
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.