Singapore Straits Times (IX: STI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3338	3339	3320	3330	0	-1.23(-0.04%)
Jul 30, 2017	3342	3347	3319	3331	0	+0.00(+0.00%)
Jul 29, 2017	3342	3347	3319	3331	0	+0.00(+0.00%)
Jul 28, 2017	3342	3347	3319	3331	0	-23.96(-0.71%)
Jul 27, 2017	3343	3355	3340	3355	0	+17.99(+0.54%)
Jul 26, 2017	3337	3348	3324	3337	0	+8.89(+0.27%)
Jul 25, 2017	3314	3333	3314	3328	0	+17.03(+0.51%)
Jul 24, 2017	3307	3315	3295	3311	0	-3.32(-0.10%)
Jul 23, 2017	3293	3319	3291	3314	0	+0.00(+0.00%)
Jul 22, 2017	3293	3319	3291	3314	0	+0.00(+0.00%)
Jul 21, 2017	3293	3319	3291	3314	0	+20.99(+0.64%)
Jul 20, 2017	3327	3331	3287	3293	0	-31.94(-0.96%)
Jul 19, 2017	3303	3328	3299	3325	0	+18.99(+0.57%)
Jul 18, 2017	3292	3308	3289	3306	0	+7.84(+0.24%)
Jul 17, 2017	3296	3301	3288	3298	0	+10.81(+0.33%)
Jul 16, 2017	3240	3287	3236	3287	0	+0.00(+0.00%)
Jul 15, 2017	3240	3287	3236	3287	0	+0.00(+0.00%)
Jul 14, 2017	3240	3287	3236	3287	0	+51.76(+1.60%)
Jul 13, 2017	3219	3236	3219	3236	0	+26.76(+0.83%)
Jul 12, 2017	3220	3223	3196	3209	0	-9.89(-0.31%)
Jul 11, 2017	3249	3249	3213	3219	0	-27.55(-0.85%)
Jul 10, 2017	3237	3248	3233	3246	0	+17.34(+0.54%)
Jul 09, 2017	3219	3230	3210	3229	0	+0.00(+0.00%)
Jul 08, 2017	3219	3230	3210	3229	0	+0.00(+0.00%)
Jul 07, 2017	3219	3230	3210	3229	0	+2.67(+0.08%)
Jul 06, 2017	3249	3251	3222	3226	0	-22.37(-0.69%)
Jul 05, 2017	3210	3249	3200	3249	0	+37.54(+1.17%)
Jul 04, 2017	3231	3233	3205	3211	0	-12.29(-0.38%)
Jul 03, 2017	3229	3235	3214	3223	0	-3.02(-0.09%)
Jun 30, 2017	3244	3246	3222	3226	0	-32.17(-0.99%)
Jun 29, 2017	3234	3262	3234	3259	0	+42.95(+1.34%)
Jun 28, 2017	3218	3221	3204	3216	0	-3.83(-0.12%)
Jun 27, 2017	3217	3226	3212	3220	0	+10.06(+0.31%)
Jun 26, 2017	3224	3224	3200	3209	0	+0.00(+0.00%)
Jun 25, 2017	3224	3224	3200	3209	0	+0.00(+0.00%)
Jun 24, 2017	3224	3224	3200	3209	0	+0.00(+0.00%)
Jun 23, 2017	3224	3224	3200	3209	0	-6.08(-0.19%)
Jun 22, 2017	3206	3227	3203	3216	0	+13.78(+0.43%)
Jun 21, 2017	3214	3216	3196	3202	0	-28.65(-0.89%)
Jun 20, 2017	3249	3255	3226	3230	0	-16.76(-0.52%)
Jun 19, 2017	3239	3252	3238	3247	0	+15.74(+0.49%)
Jun 18, 2017	3235	3247	3224	3231	0	+0.00(+0.00%)
Jun 17, 2017	3235	3247	3224	3231	0	+0.00(+0.00%)
Jun 16, 2017	3235	3247	3224	3231	0	-0.65(-0.02%)
Jun 15, 2017	3244	3247	3227	3232	0	-21.34(-0.66%)
Jun 14, 2017	3263	3264	3243	3253	0	-4.09(-0.13%)
Jun 13, 2017	3254	3265	3253	3258	0	+9.18(+0.28%)
Jun 12, 2017	3257	3271	3243	3248	0	-5.85(-0.18%)
Jun 11, 2017	3243	3260	3240	3254	0	+0.00(+0.00%)
Jun 10, 2017	3243	3260	3240	3254	0	+0.00(+0.00%)
Jun 09, 2017	3243	3260	3240	3254	0	+17.14(+0.53%)
Jun 08, 2017	3236	3243	3227	3237	0	+6.56(+0.20%)
Jun 07, 2017	3238	3250	3230	3230	0	-5.26(-0.16%)
Jun 06, 2017	3238	3242	3230	3236	0	-2.56(-0.08%)
Jun 05, 2017	3242	3245	3229	3238	0	-1.70(-0.05%)
Jun 04, 2017	3243	3248	3234	3240	0	+0.00(+0.00%)
Jun 03, 2017	3243	3248	3234	3240	0	+0.00(+0.00%)
Jun 02, 2017	3243	3248	3234	3240	0	+4.05(+0.13%)
Jun 01, 2017	3214	3236	3211	3236	0	+25.14(+0.78%)
May 31, 2017	3202	3215	3200	3211	0	+6.03(+0.19%)
May 30, 2017	3216	3216	3196	3205	0	-9.76(-0.30%)
May 29, 2017	3217	3221	3211	3215	0	-4.87(-0.15%)
May 28, 2017	3227	3233	3218	3219	0	+0.00(+0.00%)
May 27, 2017	3227	3233	3218	3219	0	+0.00(+0.00%)
May 26, 2017	3227	3233	3218	3219	0	-14.95(-0.46%)
May 25, 2017	3231	3248	3230	3234	0	+3.13(+0.10%)
May 24, 2017	3231	3233	3221	3231	0	+8.55(+0.27%)
May 23, 2017	3221	3234	3216	3223	0	+9.12(+0.28%)
May 22, 2017	3216	3224	3209	3214	0	-3.35(-0.10%)
May 21, 2017	3218	3227	3214	3217	0	+0.00(+0.00%)
May 20, 2017	3218	3227	3214	3217	0	+0.00(+0.00%)
May 19, 2017	3218	3227	3214	3217	0	-4.74(-0.15%)
May 18, 2017	3193	3227	3190	3222	0	-2.44(-0.08%)
May 17, 2017	3220	3227	3207	3224	0	-3.61(-0.11%)
May 16, 2017	3259	3260	3225	3228	0	-36.50(-1.12%)
May 15, 2017	3262	3275	3255	3264	0	+8.92(+0.27%)
May 14, 2017	3268	3272	3254	3255	0	+0.00(+0.00%)
May 13, 2017	3268	3272	3254	3255	0	+0.00(+0.00%)
May 12, 2017	3268	3272	3254	3255	0	-15.82(-0.48%)
May 11, 2017	3261	3274	3257	3271	0	+21.14(+0.65%)
May 10, 2017	3247	3250	3238	3250	0	+0.00(+0.00%)
May 09, 2017	3247	3250	3238	3250	0	+12.99(+0.40%)
May 08, 2017	3240	3240	3226	3237	0	+7.25(+0.22%)
May 07, 2017	3228	3236	3215	3230	0	+0.00(+0.00%)
May 06, 2017	3228	3236	3215	3230	0	+0.00(+0.00%)
May 05, 2017	3228	3236	3215	3230	0	+1.11(+0.03%)
May 04, 2017	3236	3240	3218	3229	0	-9.19(-0.28%)
May 03, 2017	3224	3239	3222	3238	0	+26.70(+0.83%)
May 02, 2017	3183	3212	3183	3211	0	+35.67(+1.12%)