|
STRAITS TIMES IND - [Ticker: ^STI] | | Last Trade | 3,391.61 | Last Trade Time | 2017-11-01 - 21:10:00 | Variation | +17.53 (+0.52%) | Open | 3,377.19 | High | 3,395.76 | Low | 3,374.58 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 3,374.08 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ^STI quotes from 2000-01-01 to 2024-04-23 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 136,840,100 | 2,502.28 | 2,582.94 | 2,502.28 | 2,582.94 | 00:00:00 | 2000-01-04 | 196,388,500 | 2,580.50 | 2,580.50 | 2,520.80 | 2,530.15 | 00:00:00 | 2000-01-05 | 171,041,500 | 2,481.73 | 2,481.73 | 2,373.67 | 2,391.03 | 00:00:00 | 2000-01-06 | 132,207,200 | 2,404.79 | 2,427.97 | 2,318.17 | 2,359.21 | 00:00:00 | 2000-01-07 | 87,687,800 | 2,358.33 | 2,406.04 | 2,349.48 | 2,406.04 | 00:00:00 | 2000-01-10 | 96,954,000 | 2,436.77 | 2,467.92 | 2,432.29 | 2,433.68 | 00:00:00 | 2000-01-11 | 95,477,600 | 2,448.06 | 2,460.88 | 2,384.01 | 2,409.70 | 00:00:00 | 2000-01-12 | 112,507,200 | 2,402.28 | 2,435.10 | 2,381.97 | 2,427.56 | 00:00:00 | 2000-01-13 | 106,147,500 | 2,426.85 | 2,430.47 | 2,381.86 | 2,394.32 | 00:00:00 | 2000-01-14 | 99,014,600 | 2,398.35 | 2,398.35 | 2,363.86 | 2,392.53 | 00:00:00 | 2000-01-17 | 83,816,500 | 2,398.89 | 2,401.84 | 2,331.26 | 2,342.04 | 00:00:00 | 2000-01-18 | 91,064,300 | 2,332.56 | 2,348.75 | 2,303.53 | 2,319.77 | 00:00:00 | 2000-01-19 | 106,380,300 | 2,306.24 | 2,306.24 | 2,253.57 | 2,254.87 | 00:00:00 | 2000-01-20 | 141,346,900 | 2,265.25 | 2,315.53 | 2,265.25 | 2,315.53 | 00:00:00 | 2000-01-21 | 139,142,100 | 2,309.74 | 2,310.83 | 2,259.56 | 2,278.48 | 00:00:00 | 2000-01-24 | 125,794,400 | 2,263.03 | 2,291.34 | 2,247.41 | 2,264.64 | 00:00:00 | 2000-01-25 | 135,736,300 | 2,261.36 | 2,261.36 | 2,234.05 | 2,238.83 | 00:00:00 | 2000-01-26 | 115,949,900 | 2,252.76 | 2,265.62 | 2,246.74 | 2,259.50 | 00:00:00 | 2000-01-27 | 130,703,400 | 2,262.66 | 2,305.72 | 2,262.66 | 2,305.72 | 00:00:00 | 2000-01-28 | 139,525,600 | 2,318.66 | 2,325.30 | 2,284.91 | 2,284.91 | 00:00:00 | 2000-01-31 | 127,540,100 | 2,281.83 | 2,281.83 | 2,223.41 | 2,230.28 | 00:00:00 | 2000-02-01 | 105,065,300 | 2,241.78 | 2,256.88 | 2,223.20 | 2,230.39 | 00:00:00 | 2000-02-02 | 134,875,600 | 2,240.44 | 2,280.36 | 2,240.44 | 2,271.40 | 00:00:00 | 2000-02-03 | 162,133,700 | 2,274.13 | 2,274.13 | 2,239.29 | 2,249.33 | 00:00:00 | 2000-02-04 | 72,381,400 | 2,249.47 | 2,264.54 | 2,243.77 | 2,258.91 | 00:00:00 | 2000-02-08 | 10,718,000 | 2,264.39 | 2,283.57 | 2,245.48 | 2,245.80 | 00:00:00 | 2000-02-09 | 149,708,400 | 2,254.96 | 2,285.68 | 2,216.37 | 2,227.32 | 00:00:00 | 2000-02-10 | 199,074,700 | 2,223.63 | 2,226.39 | 2,189.29 | 2,225.30 | 00:00:00 | 2000-02-11 | 212,737,900 | 2,235.97 | 2,259.50 | 2,212.28 | 2,234.92 | 00:00:00 | 2000-02-14 | 166,106,600 | 2,219.32 | 2,254.06 | 2,210.98 | 2,236.16 | 00:00:00 | 2000-02-15 | 160,981,300 | 2,249.02 | 2,253.94 | 2,183.11 | 2,199.36 | 00:00:00 | 2000-02-16 | 138,424,800 | 2,203.66 | 2,217.01 | 2,178.75 | 2,212.32 | 00:00:00 | 2000-02-17 | 237,079,400 | 2,213.34 | 2,241.18 | 2,213.34 | 2,230.05 | 00:00:00 | 2000-02-18 | 209,882,400 | 2,236.54 | 2,236.54 | 2,177.14 | 2,177.36 | 00:00:00 | 2000-02-21 | 176,896,200 | 2,160.52 | 2,162.33 | 2,107.70 | 2,115.85 | 00:00:00 | 2000-02-22 | 166,475,100 | 2,126.08 | 2,143.91 | 2,055.34 | 2,106.62 | 00:00:00 | 2000-02-23 | 143,972,900 | 2,117.48 | 2,137.70 | 2,080.17 | 2,137.70 | 00:00:00 | 2000-02-24 | 122,827,400 | 2,141.99 | 2,157.04 | 2,118.42 | 2,123.67 | 00:00:00 | 2000-02-25 | 101,484,400 | 2,127.11 | 2,148.41 | 2,118.56 | 2,140.40 | 00:00:00 | 2000-02-28 | 99,671,800 | 2,132.58 | 2,144.72 | 2,118.65 | 2,118.65 | 00:00:00 | 2000-02-29 | 156,079,300 | 2,123.18 | 2,139.55 | 2,117.36 | 2,120.50 | 00:00:00 | 2000-03-01 | 130,295,100 | 2,129.17 | 2,139.57 | 2,093.33 | 2,114.05 | 00:00:00 | 2000-03-02 | 128,609,600 | 2,120.68 | 2,120.68 | 2,098.36 | 2,110.17 | 00:00:00 | 2000-03-03 | 86,324,600 | 2,112.47 | 2,126.38 | 2,104.96 | 2,117.03 | 00:00:00 | 2000-03-06 | 76,454,900 | 2,136.12 | 2,154.76 | 2,119.73 | 2,119.97 | 00:00:00 | 2000-03-07 | 83,251,500 | 2,118.77 | 2,118.77 | 2,073.30 | 2,091.31 | 00:00:00 | 2000-03-08 | 123,816,300 | 2,072.05 | 2,086.65 | 2,044.65 | 2,072.58 | 00:00:00 | 2000-03-09 | 107,153,400 | 2,079.78 | 2,098.92 | 2,079.78 | 2,082.29 | 00:00:00 | 2000-03-10 | 111,612,300 | 2,100.65 | 2,113.90 | 2,096.24 | 2,096.24 | 00:00:00 | 2000-03-13 | 111,697,400 | 2,090.38 | 2,090.38 | 2,028.13 | 2,042.66 | 00:00:00 | 2000-03-14 | 83,173,200 | 2,042.51 | 2,056.13 | 2,040.72 | 2,053.47 | 00:00:00 | 2000-03-15 | 65,399,100 | 2,049.85 | 2,049.85 | 2,015.20 | 2,022.11 | 00:00:00 | 2000-03-17 | 106,956,700 | 2,061.65 | 2,096.67 | 2,057.25 | 2,094.47 | 00:00:00 | 2000-03-20 | 83,374,100 | 2,092.18 | 2,099.68 | 2,073.11 | 2,077.10 | 00:00:00 | 2000-03-21 | 127,510,700 | 2,080.85 | 2,131.56 | 2,079.17 | 2,118.54 | 00:00:00 | 2000-03-22 | 116,650,700 | 2,132.27 | 2,158.41 | 2,117.76 | 2,133.64 | 00:00:00 | 2000-03-23 | 81,849,600 | 2,137.22 | 2,151.04 | 2,120.16 | 2,126.85 | 00:00:00 | 2000-03-24 | 111,289,900 | 2,141.59 | 2,152.68 | 2,137.02 | 2,146.20 | 00:00:00 | 2000-03-27 | 124,175,700 | 2,157.85 | 2,217.75 | 2,157.85 | 2,217.07 | 00:00:00 | 2000-03-28 | 99,421,500 | 2,220.32 | 2,234.65 | 2,199.86 | 2,207.63 | 00:00:00 | 2000-03-29 | 92,022,000 | 2,205.58 | 2,209.76 | 2,173.12 | 2,181.46 | 00:00:00 | 2000-03-30 | 124,413,500 | 2,182.92 | 2,182.92 | 2,112.24 | 2,116.81 | 00:00:00 | 2000-03-31 | 101,205,500 | 2,108.24 | 2,132.59 | 2,098.27 | 2,132.59 | 00:00:00 | 2000-04-03 | 85,201,500 | 2,135.76 | 2,135.76 | 2,060.82 | 2,071.68 | 00:00:00 | 2000-04-04 | 103,306,500 | 2,074.24 | 2,083.00 | 2,048.68 | 2,058.54 | 00:00:00 | 2000-04-05 | 109,728,700 | 2,055.24 | 2,062.93 | 2,039.53 | 2,055.30 | 00:00:00 | 2000-04-06 | 86,113,300 | 2,054.31 | 2,111.51 | 2,050.50 | 2,111.51 | 00:00:00 | 2000-04-07 | 95,799,200 | 2,114.90 | 2,153.19 | 2,114.90 | 2,150.51 | 00:00:00 | 2000-04-10 | 64,253,900 | 2,153.03 | 2,168.30 | 2,126.93 | 2,126.93 | 00:00:00 | 2000-04-11 | 56,187,500 | 2,126.57 | 2,131.38 | 2,095.97 | 2,131.38 | 00:00:00 | 2000-04-12 | 80,768,000 | 2,132.59 | 2,151.53 | 2,115.75 | 2,135.39 | 00:00:00 | 2000-04-13 | 98,385,100 | 2,118.88 | 2,163.90 | 2,098.18 | 2,163.90 | 00:00:00 | 2000-04-14 | 136,525,500 | 2,157.85 | 2,194.13 | 2,136.99 | 2,189.76 | 00:00:00 | 2000-04-17 | 158,029,800 | 2,090.86 | 2,090.86 | 1,981.29 | 1,999.39 | 00:00:00 | 2000-04-18 | 111,858,600 | 2,057.69 | 2,069.39 | 2,006.96 | 2,007.17 | 00:00:00 | 2000-04-19 | 90,070,800 | 2,030.17 | 2,085.03 | 2,030.17 | 2,058.91 | 00:00:00 | 2000-04-20 | 79,941,600 | 2,054.15 | 2,080.76 | 2,047.27 | 2,080.27 | 00:00:00 | 2000-04-24 | 36,541,100 | 2,084.83 | 2,097.52 | 2,049.78 | 2,049.78 | 00:00:00 | 2000-04-25 | 51,695,400 | 2,049.64 | 2,070.83 | 2,047.51 | 2,066.96 | 00:00:00 | 2000-04-26 | 74,595,800 | 2,079.16 | 2,108.80 | 2,079.16 | 2,108.80 | 00:00:00 | 2000-04-27 | 85,719,300 | 2,108.54 | 2,162.28 | 2,099.62 | 2,151.72 | 00:00:00 | 2000-04-28 | 65,827,700 | 2,160.62 | 2,165.57 | 2,147.32 | 2,164.11 | 00:00:00 | 2000-05-02 | 59,526,100 | 2,172.01 | 2,186.88 | 2,161.30 | 2,166.85 | 00:00:00 | 2000-05-03 | 42,016,600 | 2,162.23 | 2,175.12 | 2,144.34 | 2,145.23 | 00:00:00 | 2000-05-04 | 47,238,600 | 2,138.90 | 2,138.90 | 2,109.42 | 2,120.80 | 00:00:00 | 2000-05-05 | 38,539,400 | 2,123.49 | 2,127.80 | 2,106.13 | 2,118.36 | 00:00:00 | 2000-05-08 | 42,222,700 | 2,124.16 | 2,134.91 | 2,074.78 | 2,079.38 | 00:00:00 | 2000-05-09 | 48,271,800 | 2,072.42 | 2,093.14 | 2,064.35 | 2,089.48 | 00:00:00 | 2000-05-10 | 58,483,300 | 2,085.23 | 2,085.23 | 2,050.54 | 2,057.22 | 00:00:00 | 2000-05-11 | 58,504,500 | 2,028.38 | 2,028.38 | 1,986.57 | 2,003.72 | 00:00:00 | 2000-05-12 | 52,923,400 | 2,012.79 | 2,038.40 | 2,010.60 | 2,026.65 | 00:00:00 | 2000-05-15 | 34,949,900 | 2,027.26 | 2,029.88 | 2,007.59 | 2,011.46 | 00:00:00 | 2000-05-16 | 58,784,100 | 2,015.28 | 2,054.65 | 2,015.28 | 2,054.65 | 00:00:00 | 2000-05-17 | 131,854,100 | 2,046.09 | 2,046.09 | 2,005.64 | 2,011.83 | 00:00:00 | 2000-05-19 | 159,478,400 | 2,010.61 | 2,015.17 | 1,960.35 | 1,992.42 | 00:00:00 | 2000-05-22 | 84,346,200 | 1,985.38 | 1,985.38 | 1,922.08 | 1,929.88 | 00:00:00 | 2000-05-23 | 76,742,300 | 1,926.77 | 1,928.46 | 1,882.70 | 1,905.78 | 00:00:00 | 2000-05-24 | 105,233,200 | 1,884.56 | 1,884.56 | 1,826.90 | 1,871.94 | 00:00:00 | 2000-05-25 | 121,491,100 | 1,887.17 | 1,899.83 | 1,850.24 | 1,850.24 | 00:00:00 | 2000-05-26 | 120,007,400 | 1,834.32 | 1,834.32 | 1,804.87 | 1,820.63 | 00:00:00 | 2000-05-29 | 94,398,300 | 1,828.50 | 1,836.83 | 1,816.27 | 1,833.61 | 00:00:00 | 2000-05-30 | 80,454,600 | 1,836.47 | 1,838.78 | 1,782.43 | 1,799.23 | 00:00:00 | 2000-05-31 | 130,964,000 | 1,823.41 | 1,854.15 | 1,795.13 | 1,795.13 | 00:00:00 | 2000-06-01 | 94,328,800 | 1,809.73 | 1,837.26 | 1,809.07 | 1,837.26 | 00:00:00 | 2000-06-02 | 136,230,800 | 1,852.09 | 1,910.40 | 1,852.09 | 1,910.40 | 00:00:00 | 2000-06-05 | 142,330,200 | 1,939.68 | 1,994.70 | 1,939.68 | 1,982.43 | 00:00:00 | 2000-06-06 | 88,141,600 | 1,976.88 | 2,002.39 | 1,948.08 | 2,001.72 | 00:00:00 | 2000-06-07 | 103,854,600 | 2,002.54 | 2,041.74 | 1,992.76 | 2,034.87 | 00:00:00 | 2000-06-08 | 107,334,500 | 2,045.38 | 2,061.79 | 2,029.25 | 2,060.27 | 00:00:00 | 2000-06-09 | 68,209,000 | 2,058.47 | 2,058.47 | 2,026.83 | 2,042.61 | 00:00:00 | 2000-06-12 | 46,407,700 | 2,040.17 | 2,063.16 | 2,034.23 | 2,042.06 | 00:00:00 | 2000-06-13 | 59,716,300 | 2,042.30 | 2,042.30 | 1,993.83 | 2,018.63 | 00:00:00 | 2000-06-14 | 71,410,300 | 2,024.95 | 2,042.83 | 2,004.44 | 2,036.18 | 00:00:00 | 2000-06-15 | 60,139,000 | 2,039.51 | 2,048.35 | 2,023.36 | 2,035.67 | 00:00:00 | 2000-06-16 | 65,829,600 | 2,038.80 | 2,040.72 | 2,006.96 | 2,012.20 | 00:00:00 | 2000-06-19 | 46,870,800 | 2,007.50 | 2,010.53 | 1,977.46 | 1,996.18 | 00:00:00 | 2000-06-20 | 56,209,500 | 2,004.94 | 2,024.17 | 1,991.29 | 2,010.08 | 00:00:00 | 2000-06-21 | 49,648,000 | 2,009.70 | 2,029.34 | 2,002.39 | 2,029.34 | 00:00:00 | 2000-06-22 | 61,264,200 | 2,031.45 | 2,094.19 | 2,019.66 | 2,028.62 | 00:00:00 | 2000-06-23 | 49,770,300 | 2,025.37 | 2,037.56 | 2,000.86 | 2,034.31 | 00:00:00 | 2000-06-26 | 40,333,600 | 2,034.88 | 2,035.60 | 2,016.91 | 2,027.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|