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 (%)
Aug 31, 2013 3036 3045 3019 3029 0 +0.00(+0.00%)
Aug 30, 2013 3036 3045 3019 3029 0 -9.09(-0.30%)
Aug 29, 2013 3016 3042 3012 3038 0 +33.85(+1.13%)
Aug 28, 2013 3008 3012 2991 3004 0 -29.84(-0.98%)
Aug 27, 2013 3066 3078 3028 3034 0 -50.39(-1.63%)
Aug 26, 2013 3090 3110 3083 3084 0 -4.44(-0.14%)
Aug 25, 2013 3092 3102 3085 3089 0 +0.00(+0.00%)
Aug 24, 2013 3092 3102 3085 3089 0 +0.00(+0.00%)
Aug 23, 2013 3092 3102 3085 3089 0 -0.55(-0.02%)
Aug 22, 2013 3075 3099 3055 3089 0 -19.59(-0.63%)
Aug 21, 2013 3120 3132 3108 3109 0 -19.76(-0.63%)
Aug 20, 2013 3158 3165 3118 3129 0 -44.58(-1.40%)
Aug 19, 2013 3192 3202 3168 3173 0 -24.20(-0.76%)
Aug 18, 2013 3195 3210 3180 3198 0 +0.00(+0.00%)
Aug 17, 2013 3195 3210 3180 3198 0 +0.00(+0.00%)
Aug 16, 2013 3195 3210 3180 3198 0 -23.39(-0.73%)
Aug 15, 2013 3234 3238 3212 3221 0 -27.74(-0.85%)
Aug 14, 2013 3249 3252 3232 3249 0 +4.54(+0.14%)
Aug 13, 2013 3240 3248 3236 3244 0 +11.88(+0.37%)
Aug 12, 2013 3228 3244 3223 3232 0 +2.33(+0.07%)
Aug 11, 2013 3222 3241 3220 3230 0 +0.00(+0.00%)
Aug 10, 2013 3222 3241 3220 3230 0 +0.00(+0.00%)
Aug 09, 2013 3222 3241 3220 3230 0 +0.00(+0.00%)
Aug 08, 2013 3222 3241 3220 3230 0 +0.00(+0.00%)
Aug 07, 2013 3222 3241 3220 3230 0 +5.02(+0.16%)
Aug 06, 2013 3236 3248 3213 3225 0 -16.90(-0.52%)
Aug 05, 2013 3240 3243 3230 3242 0 -12.34(-0.38%)
Aug 04, 2013 3263 3269 3248 3254 0 +0.00(+0.00%)
Aug 03, 2013 3263 3269 3248 3254 0 +0.00(+0.00%)
Aug 02, 2013 3263 3269 3248 3254 0 +10.84(+0.33%)
Aug 01, 2013 3244 3257 3234 3243 0 +21.36(+0.66%)
Jul 31, 2013 3242 3247 3222 3222 0 -23.52(-0.72%)
Jul 30, 2013 3239 3259 3223 3245 0 +8.48(+0.26%)
Jul 29, 2013 3234 3238 3218 3237 0 +0.87(+0.03%)
Jul 28, 2013 3238 3249 3231 3236 0 +0.00(+0.00%)
Jul 27, 2013 3238 3249 3231 3236 0 +0.00(+0.00%)
Jul 26, 2013 3238 3249 3231 3236 0 +0.42(+0.01%)
Jul 25, 2013 3265 3265 3233 3236 0 -39.08(-1.19%)
Jul 24, 2013 3252 3278 3247 3275 0 +21.00(+0.65%)
Jul 23, 2013 3238 3257 3232 3254 0 +19.41(+0.60%)
Jul 22, 2013 3224 3240 3221 3234 0 +21.09(+0.66%)
Jul 21, 2013 3219 3222 3206 3213 0 +0.00(+0.00%)
Jul 20, 2013 3219 3222 3206 3213 0 +0.00(+0.00%)
Jul 19, 2013 3219 3222 3206 3213 0 -4.94(-0.15%)
Jul 18, 2013 3217 3227 3211 3218 0 +9.87(+0.31%)
Jul 17, 2013 3221 3226 3207 3208 0 -16.63(-0.52%)
Jul 16, 2013 3244 3252 3216 3225 0 -11.86(-0.37%)
Jul 15, 2013 3241 3256 3234 3237 0 +0.76(+0.02%)
Jul 14, 2013 3258 3258 3226 3236 0 +0.00(+0.00%)
Jul 13, 2013 3258 3258 3226 3236 0 +0.00(+0.00%)
Jul 12, 2013 3258 3258 3226 3236 0 -12.86(-0.40%)
Jul 11, 2013 3215 3250 3213 3249 0 +60.88(+1.91%)
Jul 10, 2013 3192 3206 3186 3188 0 +9.41(+0.30%)
Jul 09, 2013 3167 3186 3160 3179 0 +23.16(+0.73%)
Jul 08, 2013 3162 3166 3132 3155 0 -14.26(-0.45%)
Jul 07, 2013 3161 3180 3161 3170 0 +0.00(+0.00%)
Jul 06, 2013 3161 3180 3161 3170 0 +0.00(+0.00%)
Jul 05, 2013 3161 3180 3161 3170 0 +22.61(+0.72%)
Jul 04, 2013 3141 3162 3131 3147 0 +17.63(+0.56%)
Jul 03, 2013 3161 3162 3125 3129 0 -43.83(-1.38%)
Jul 02, 2013 3154 3187 3153 3173 0 +32.39(+1.03%)
Jul 01, 2013 3147 3151 3133 3141 0 -9.51(-0.30%)
Jun 30, 2013 3143 3163 3138 3150 0 +0.00(+0.00%)
Jun 29, 2013 3143 3163 3138 3150 0 +0.00(+0.00%)
Jun 28, 2013 3143 3163 3138 3150 0 +46.04(+1.48%)
Jun 26, 2013 3106 3119 3093 3104 0 +14.47(+0.47%)
Jun 25, 2013 3069 3100 3066 3090 0 +15.62(+0.51%)
Jun 24, 2013 3104 3118 3074 3074 0 -50.14(-1.60%)
Jun 23, 2013 3082 3133 3065 3124 0 +0.00(+0.00%)
Jun 21, 2013 3082 3133 3065 3124 0 -8.81(-0.28%)
Jun 20, 2013 3187 3187 3132 3133 0 -80.53(-2.51%)
Jun 19, 2013 3226 3235 3209 3214 0 -15.76(-0.49%)
Jun 18, 2013 3198 3234 3195 3230 0 +46.11(+1.45%)
Jun 17, 2013 3150 3191 3145 3183 0 +22.01(+0.70%)
Jun 16, 2013 3148 3166 3137 3161 0 +0.00(+0.00%)
Jun 15, 2013 3148 3166 3137 3161 0 +0.00(+0.00%)
Jun 14, 2013 3148 3166 3137 3161 0 +30.74(+0.98%)
Jun 13, 2013 3127 3134 3095 3131 0 -22.79(-0.72%)
Jun 12, 2013 3152 3169 3147 3153 0 -16.90(-0.53%)
Jun 11, 2013 3199 3199 3160 3170 0 -30.13(-0.94%)
Jun 10, 2013 3187 3215 3195 3201 0 +15.79(+0.50%)
Jun 09, 2013 3187 3199 3179 3185 0 +0.00(+0.00%)
Jun 08, 2013 3187 3199 3179 3185 0 +0.00(+0.00%)
Jun 07, 2013 3187 3199 3179 3185 0 -8.79(-0.28%)
Jun 06, 2013 3211 3221 3188 3194 0 -49.92(-1.54%)
Jun 05, 2013 3279 3281 3248 3243 0 -47.92(-1.46%)
Jun 04, 2013 3273 3298 3260 3291 0 +0.27(+0.01%)
Jun 03, 2013 3287 3304 3280 3291 0 -20.29(-0.61%)
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.