Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.58 -1.10 (-0.02%) Dow
39,500.29 -12.55 (-0.03%) Nasdaq
16,377.08 +36.21 (+0.22%) Bitcoin USD
62,919.11 +1,632.19 (+2.66%) CMC Crypto 200
1,296.34 +36.13 (+2.87%)
Saigon Thuong Tin Commercial Joint Stock Bank (STB.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 27,700.00 | 27,700.00 | 27,200.00 | 27,250.00 | 27,250.00 | 8,671,600 |
| 10 May 2024 | 27,900.00 | 28,000.00 | 27,600.00 | 27,600.00 | 27,600.00 | 7,003,400 |
| 09 May 2024 | 28,000.00 | 28,150.00 | 27,800.00 | 27,800.00 | 27,800.00 | 7,577,300 |
| 08 May 2024 | 28,300.00 | 28,350.00 | 27,850.00 | 27,950.00 | 27,950.00 | 9,279,100 |
| 07 May 2024 | 28,150.00 | 28,350.00 | 28,100.00 | 28,300.00 | 28,300.00 | 8,585,700 |
| 06 May 2024 | 27,950.00 | 28,150.00 | 27,650.00 | 28,100.00 | 28,100.00 | 8,910,000 |
| 03 May 2024 | 27,800.00 | 28,050.00 | 27,500.00 | 27,550.00 | 27,550.00 | 8,851,200 |
| 02 May 2024 | 28,350.00 | 28,350.00 | 27,500.00 | 27,600.00 | 27,600.00 | 10,054,400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 28,250.00 | 28,950.00 | 28,100.00 | 28,200.00 | 28,200.00 | 11,932,400 |
| 25 Apr 2024 | 28,600.00 | 28,650.00 | 28,200.00 | 28,450.00 | 28,450.00 | 10,180,100 |
| 24 Apr 2024 | 27,900.00 | 28,600.00 | 27,800.00 | 28,600.00 | 28,600.00 | 13,991,900 |
| 23 Apr 2024 | 27,550.00 | 28,150.00 | 27,550.00 | 27,800.00 | 27,800.00 | 18,401,000 |
| 22 Apr 2024 | 27,400.00 | 28,150.00 | 27,100.00 | 27,650.00 | 27,650.00 | 13,422,600 |
| 19 Apr 2024 | 26,400.00 | 28,000.00 | 26,150.00 | 26,800.00 | 26,800.00 | 23,052,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 27,600.00 | 27,600.00 | 26,800.00 | 26,800.00 | 26,800.00 | 12,981,400 |
| 16 Apr 2024 | 27,650.00 | 27,800.00 | 27,200.00 | 27,300.00 | 27,300.00 | 22,651,800 |
| 15 Apr 2024 | 29,000.00 | 29,400.00 | 27,500.00 | 27,500.00 | 27,500.00 | 24,337,900 |
| 12 Apr 2024 | 29,100.00 | 29,400.00 | 28,900.00 | 29,100.00 | 29,100.00 | 16,215,100 |
| 11 Apr 2024 | 28,900.00 | 29,100.00 | 28,750.00 | 28,850.00 | 28,850.00 | 10,462,800 |
| 10 Apr 2024 | 29,300.00 | 29,450.00 | 29,100.00 | 29,100.00 | 29,100.00 | 14,930,400 |
| 09 Apr 2024 | 29,000.00 | 29,250.00 | 28,700.00 | 29,150.00 | 29,150.00 | 17,970,600 |
| 08 Apr 2024 | 29,300.00 | 29,450.00 | 28,950.00 | 29,000.00 | 29,000.00 | 26,890,900 |
| 05 Apr 2024 | 29,500.00 | 29,850.00 | 29,150.00 | 29,600.00 | 29,600.00 | 25,476,900 |
| 04 Apr 2024 | 30,100.00 | 30,200.00 | 29,650.00 | 29,700.00 | 29,700.00 | 30,271,800 |
| 03 Apr 2024 | 30,500.00 | 30,800.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,357,600 |
| 02 Apr 2024 | 30,500.00 | 30,950.00 | 29,600.00 | 30,200.00 | 30,200.00 | 105,089,800 |
| 01 Apr 2024 | 31,500.00 | 31,700.00 | 31,050.00 | 31,400.00 | 31,400.00 | 24,211,300 |
| 29 Mar 2024 | 32,250.00 | 32,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 34,619,500 |
| 28 Mar 2024 | 31,200.00 | 32,000.00 | 30,800.00 | 32,000.00 | 32,000.00 | 32,067,700 |
| 27 Mar 2024 | 31,000.00 | 31,200.00 | 30,650.00 | 30,900.00 | 30,900.00 | 15,270,500 |
| 26 Mar 2024 | 30,800.00 | 31,000.00 | 30,750.00 | 31,000.00 | 31,000.00 | 19,366,000 |
| 25 Mar 2024 | 31,600.00 | 31,700.00 | 30,800.00 | 30,850.00 | 30,850.00 | 25,301,500 |
| 22 Mar 2024 | 31,650.00 | 32,400.00 | 31,550.00 | 31,650.00 | 31,650.00 | 33,033,900 |
| 21 Mar 2024 | 31,250.00 | 31,500.00 | 31,100.00 | 31,500.00 | 31,500.00 | 15,916,500 |
| 20 Mar 2024 | 30,400.00 | 31,250.00 | 30,150.00 | 31,150.00 | 31,150.00 | 28,332,700 |
| 19 Mar 2024 | 30,300.00 | 30,550.00 | 29,900.00 | 30,400.00 | 30,400.00 | 13,244,500 |
| 18 Mar 2024 | 30,500.00 | 30,700.00 | 29,700.00 | 30,250.00 | 30,250.00 | 26,204,600 |
| 15 Mar 2024 | 30,450.00 | 30,750.00 | 30,200.00 | 30,500.00 | 30,500.00 | 17,494,500 |
| 14 Mar 2024 | 30,900.00 | 30,950.00 | 30,400.00 | 30,450.00 | 30,450.00 | 16,242,300 |
| 13 Mar 2024 | 30,300.00 | 30,850.00 | 30,150.00 | 30,850.00 | 30,850.00 | 16,466,100 |
| 12 Mar 2024 | 30,100.00 | 30,550.00 | 30,100.00 | 30,250.00 | 30,250.00 | 13,290,300 |
| 11 Mar 2024 | 30,600.00 | 30,700.00 | 30,100.00 | 30,200.00 | 30,200.00 | 20,552,600 |
| 08 Mar 2024 | 31,350.00 | 31,500.00 | 30,600.00 | 30,650.00 | 30,650.00 | 34,910,800 |
| 07 Mar 2024 | 31,550.00 | 31,600.00 | 31,150.00 | 31,300.00 | 31,300.00 | 17,422,800 |
| 06 Mar 2024 | 31,800.00 | 32,150.00 | 31,350.00 | 31,550.00 | 31,550.00 | 18,418,500 |
| 05 Mar 2024 | 31,750.00 | 31,950.00 | 31,550.00 | 31,900.00 | 31,900.00 | 12,476,000 |
| 04 Mar 2024 | 32,100.00 | 32,200.00 | 31,650.00 | 31,750.00 | 31,750.00 | 17,207,800 |
| 01 Mar 2024 | 31,750.00 | 32,200.00 | 31,700.00 | 31,950.00 | 31,950.00 | 27,190,200 |
| 29 Feb 2024 | 31,600.00 | 31,800.00 | 31,100.00 | 31,550.00 | 31,550.00 | 23,713,600 |
| 28 Feb 2024 | 30,850.00 | 31,500.00 | 30,750.00 | 31,400.00 | 31,400.00 | 28,484,800 |
| 27 Feb 2024 | 30,600.00 | 30,850.00 | 30,350.00 | 30,750.00 | 30,750.00 | 15,451,600 |
| 26 Feb 2024 | 30,650.00 | 30,750.00 | 30,150.00 | 30,500.00 | 30,500.00 | 24,763,200 |
| 23 Feb 2024 | 31,150.00 | 31,550.00 | 30,650.00 | 30,650.00 | 30,650.00 | 33,551,000 |
| 22 Feb 2024 | 31,400.00 | 31,500.00 | 31,000.00 | 31,050.00 | 31,050.00 | 15,526,000 |
| 21 Feb 2024 | 31,000.00 | 32,000.00 | 30,850.00 | 31,500.00 | 31,500.00 | 45,678,100 |
| 20 Feb 2024 | 30,700.00 | 31,050.00 | 30,550.00 | 30,700.00 | 30,700.00 | 16,318,900 |
| 19 Feb 2024 | 30,950.00 | 30,950.00 | 30,450.00 | 30,700.00 | 30,700.00 | 16,273,300 |
| 16 Feb 2024 | 31,300.00 | 31,400.00 | 30,750.00 | 30,800.00 | 30,800.00 | 20,883,800 |
| 15 Feb 2024 | 31,200.00 | 31,700.00 | 31,000.00 | 31,250.00 | 31,250.00 | 17,188,200 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 30,750.00 | 31,200.00 | 30,750.00 | 31,100.00 | 31,100.00 | 12,202,200 |
| 06 Feb 2024 | 30,800.00 | 31,100.00 | 30,700.00 | 30,800.00 | 30,800.00 | 15,373,200 |
| 05 Feb 2024 | 30,000.00 | 30,850.00 | 29,850.00 | 30,600.00 | 30,600.00 | 20,315,900 |
| 02 Feb 2024 | 29,950.00 | 30,150.00 | 29,750.00 | 29,900.00 | 29,900.00 | 10,703,500 |
| 01 Feb 2024 | 29,900.00 | 30,150.00 | 29,700.00 | 29,800.00 | 29,800.00 | 11,604,100 |
| 31 Jan 2024 | 30,750.00 | 30,900.00 | 29,800.00 | 29,900.00 | 29,900.00 | 34,456,400 |
| 30 Jan 2024 | 30,350.00 | 30,700.00 | 30,300.00 | 30,700.00 | 30,700.00 | 11,807,400 |
| 29 Jan 2024 | 30,300.00 | 30,650.00 | 30,300.00 | 30,350.00 | 30,350.00 | 8,935,200 |
| 26 Jan 2024 | 30,700.00 | 30,700.00 | 30,200.00 | 30,300.00 | 30,300.00 | 17,489,100 |
| 25 Jan 2024 | 31,000.00 | 31,000.00 | 30,300.00 | 30,500.00 | 30,500.00 | 17,446,300 |
| 24 Jan 2024 | 30,450.00 | 31,250.00 | 30,400.00 | 30,750.00 | 30,750.00 | 25,678,500 |
| 23 Jan 2024 | 30,350.00 | 30,700.00 | 30,250.00 | 30,500.00 | 30,500.00 | 19,926,900 |
| 22 Jan 2024 | 30,500.00 | 30,600.00 | 30,150.00 | 30,250.00 | 30,250.00 | 13,830,000 |
| 19 Jan 2024 | 30,000.00 | 30,300.00 | 29,950.00 | 30,300.00 | 30,300.00 | 19,382,800 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 29,900.00 | 30,050.00 | 29,700.00 | 29,700.00 | 29,700.00 | 15,239,500 |
| 16 Jan 2024 | 29,750.00 | 29,900.00 | 29,600.00 | 29,900.00 | 29,900.00 | 13,319,500 |
| 15 Jan 2024 | 30,100.00 | 30,250.00 | 29,700.00 | 29,800.00 | 29,800.00 | 13,267,500 |
| 12 Jan 2024 | 29,300.00 | 30,150.00 | 29,100.00 | 29,900.00 | 29,900.00 | 41,145,100 |
| 11 Jan 2024 | 29,700.00 | 29,950.00 | 29,200.00 | 29,500.00 | 29,500.00 | 24,549,200 |
| 10 Jan 2024 | 29,100.00 | 29,800.00 | 29,100.00 | 29,450.00 | 29,450.00 | 25,102,500 |
| 09 Jan 2024 | 29,200.00 | 29,500.00 | 29,100.00 | 29,200.00 | 29,200.00 | 16,760,900 |
| 08 Jan 2024 | 29,600.00 | 29,650.00 | 29,000.00 | 29,200.00 | 29,200.00 | 16,388,600 |
| 05 Jan 2024 | 29,000.00 | 29,450.00 | 28,850.00 | 29,300.00 | 29,300.00 | 31,291,500 |
| 04 Jan 2024 | 28,600.00 | 29,550.00 | 28,500.00 | 28,600.00 | 28,600.00 | 31,484,000 |
| 03 Jan 2024 | 27,750.00 | 28,500.00 | 27,600.00 | 28,500.00 | 28,500.00 | 20,090,700 |
| 02 Jan 2024 | 28,000.00 | 28,150.00 | 27,750.00 | 27,750.00 | 27,750.00 | 14,813,300 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 27,650.00 | 28,100.00 | 27,600.00 | 27,950.00 | 27,950.00 | 16,499,400 |
| 28 Dec 2023 | 27,450.00 | 27,800.00 | 27,350.00 | 27,600.00 | 27,600.00 | 10,780,400 |
| 27 Dec 2023 | 27,500.00 | 27,650.00 | 27,350.00 | 27,400.00 | 27,400.00 | 11,275,200 |
| 26 Dec 2023 | 27,600.00 | 27,600.00 | 27,150.00 | 27,500.00 | 27,500.00 | 13,897,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.