|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-23 | 125,450,600 | 1,879.16 | 1,881.28 | 1,865.50 | 1,867.64 | 00:00:00 | | 2004-04-26 | 102,051,800 | 1,868.37 | 1,870.95 | 1,847.14 | 1,849.38 | 00:00:00 | | 2004-04-27 | 99,839,200 | 1,850.82 | 1,863.21 | 1,850.52 | 1,853.58 | 00:00:00 | | 2004-04-28 | 107,642,400 | 1,853.06 | 1,856.63 | 1,844.97 | 1,847.76 | 00:00:00 | | 2004-04-29 | 212,971,400 | 1,838.07 | 1,838.07 | 1,812.13 | 1,812.13 | 00:00:00 | | 2004-04-30 | 227,040,200 | 1,810.19 | 1,842.40 | 1,794.05 | 1,842.03 | 00:00:00 | | 2004-05-03 | 82,816,200 | 1,841.39 | 1,844.86 | 1,828.64 | 1,839.23 | 00:00:00 | | 2004-05-04 | 136,954,400 | 1,838.53 | 1,874.07 | 1,838.53 | 1,865.35 | 00:00:00 | | 2004-05-05 | 194,156,400 | 1,876.11 | 1,879.44 | 1,860.17 | 1,879.44 | 00:00:00 | | 2004-05-06 | 163,586,200 | 1,880.11 | 1,882.38 | 1,862.67 | 1,866.61 | 00:00:00 | | 2004-05-07 | 142,805,800 | 1,861.25 | 1,863.74 | 1,839.83 | 1,843.72 | 00:00:00 | | 2004-05-10 | 204,501,200 | 1,826.69 | 1,827.05 | 1,788.42 | 1,791.78 | 00:00:00 | | 2004-05-11 | 204,110,000 | 1,797.25 | 1,806.11 | 1,782.32 | 1,803.39 | 00:00:00 | | 2004-05-12 | 153,445,400 | 1,807.89 | 1,811.40 | 1,799.50 | 1,802.17 | 00:00:00 | | 2004-05-13 | 151,229,200 | 1,802.00 | 1,802.00 | 1,771.25 | 1,778.59 | 00:00:00 | | 2004-05-14 | 200,218,000 | 1,778.54 | 1,785.08 | 1,753.62 | 1,754.96 | 00:00:00 | | 2004-05-17 | 195,412,400 | 1,745.89 | 1,745.89 | 1,690.35 | 1,700.33 | 00:00:00 | | 2004-05-18 | 160,538,000 | 1,717.55 | 1,730.80 | 1,702.71 | 1,722.80 | 00:00:00 | | 2004-05-19 | 194,865,600 | 1,741.09 | 1,766.91 | 1,740.09 | 1,765.26 | 00:00:00 | | 2004-05-20 | 125,545,400 | 1,759.80 | 1,759.99 | 1,738.70 | 1,741.57 | 00:00:00 | | 2004-05-21 | 117,341,400 | 1,747.17 | 1,768.17 | 1,745.82 | 1,767.23 | 00:00:00 | | 2004-05-24 | 95,490,800 | 1,774.92 | 1,780.79 | 1,762.75 | 1,779.79 | 00:00:00 | | 2004-05-25 | 83,068,000 | 1,771.06 | 1,775.98 | 1,761.44 | 1,766.42 | 00:00:00 | | 2004-05-26 | 92,723,000 | 1,787.73 | 1,791.96 | 1,772.76 | 1,776.70 | 00:00:00 | | 2004-05-27 | 109,727,200 | 1,781.70 | 1,783.50 | 1,773.71 | 1,778.55 | 00:00:00 | | 2004-05-28 | 136,776,800 | 1,792.30 | 1,805.48 | 1,787.18 | 1,787.18 | 00:00:00 | | 2004-05-31 | 63,620,200 | 1,791.89 | 1,793.46 | 1,773.12 | 1,788.66 | 00:00:00 | | 2004-06-01 | 42,033,400 | 1,787.38 | 1,793.90 | 1,783.17 | 1,791.97 | 00:00:00 | | 2004-06-03 | 140,298,400 | 1,787.55 | 1,797.76 | 1,767.26 | 1,780.88 | 00:00:00 | | 2004-06-04 | 89,782,200 | 1,783.46 | 1,791.70 | 1,771.17 | 1,791.70 | 00:00:00 | | 2004-06-07 | 124,227,600 | 1,800.27 | 1,823.54 | 1,795.96 | 1,818.00 | 00:00:00 | | 2004-06-08 | 97,091,400 | 1,831.09 | 1,834.85 | 1,819.20 | 1,820.14 | 00:00:00 | | 2004-06-09 | 92,991,800 | 1,823.09 | 1,828.53 | 1,816.47 | 1,820.12 | 00:00:00 | | 2004-06-10 | 105,108,800 | 1,814.08 | 1,828.79 | 1,810.85 | 1,828.79 | 00:00:00 | | 2004-06-11 | 81,963,800 | 1,829.28 | 1,829.43 | 1,817.15 | 1,823.14 | 00:00:00 | | 2004-06-14 | 83,387,400 | 1,824.00 | 1,830.21 | 1,809.69 | 1,814.06 | 00:00:00 | | 2004-06-15 | 120,170,600 | 1,808.30 | 1,820.50 | 1,800.39 | 1,820.50 | 00:00:00 | | 2004-06-16 | 121,127,600 | 1,827.51 | 1,833.48 | 1,819.72 | 1,831.31 | 00:00:00 | | 2004-06-17 | 120,479,000 | 1,827.60 | 1,828.07 | 1,809.98 | 1,814.15 | 00:00:00 | | 2004-06-18 | 118,606,600 | 1,809.73 | 1,810.17 | 1,786.54 | 1,791.62 | 00:00:00 | | 2004-06-21 | 99,039,600 | 1,808.51 | 1,808.51 | 1,782.29 | 1,787.15 | 00:00:00 | | 2004-06-22 | 61,554,200 | 1,785.83 | 1,793.08 | 1,779.39 | 1,785.93 | 00:00:00 | | 2004-06-23 | 107,594,400 | 1,792.28 | 1,803.58 | 1,789.59 | 1,794.65 | 00:00:00 | | 2004-06-24 | 128,234,800 | 1,805.53 | 1,808.03 | 1,796.57 | 1,799.48 | 00:00:00 | | 2004-06-25 | 86,203,200 | 1,799.04 | 1,806.85 | 1,797.89 | 1,805.54 | 00:00:00 | | 2004-06-28 | 138,746,000 | 1,807.15 | 1,819.67 | 1,803.45 | 1,816.42 | 00:00:00 | | 2004-06-29 | 173,141,600 | 1,817.92 | 1,836.01 | 1,810.76 | 1,830.24 | 00:00:00 | | 2004-06-30 | 172,448,200 | 1,830.98 | 1,844.89 | 1,828.90 | 1,838.00 | 00:00:00 | | 2004-07-01 | 101,903,800 | 1,840.31 | 1,851.74 | 1,838.17 | 1,844.18 | 00:00:00 | | 2004-07-02 | 115,126,000 | 1,837.09 | 1,851.78 | 1,830.28 | 1,839.33 | 00:00:00 | | 2004-07-05 | 86,343,600 | 1,836.39 | 1,865.86 | 1,836.39 | 1,862.75 | 00:00:00 | | 2004-07-06 | 185,350,200 | 1,868.70 | 1,891.91 | 1,867.45 | 1,874.57 | 00:00:00 | | 2004-07-07 | 121,365,000 | 1,870.27 | 1,877.05 | 1,864.75 | 1,873.75 | 00:00:00 | | 2004-07-08 | 111,036,800 | 1,869.88 | 1,870.05 | 1,853.38 | 1,860.50 | 00:00:00 | | 2004-07-09 | 91,198,000 | 1,860.42 | 1,864.80 | 1,853.28 | 1,862.03 | 00:00:00 | | 2004-07-12 | 129,694,800 | 1,868.31 | 1,876.17 | 1,859.67 | 1,870.89 | 00:00:00 | | 2004-07-13 | 131,308,600 | 1,875.92 | 1,880.29 | 1,864.43 | 1,878.15 | 00:00:00 | | 2004-07-14 | 102,574,200 | 1,875.12 | 1,882.29 | 1,867.89 | 1,870.90 | 00:00:00 | | 2004-07-15 | 162,261,200 | 1,870.78 | 1,875.27 | 1,856.37 | 1,867.56 | 00:00:00 | | 2004-07-16 | 123,237,600 | 1,859.21 | 1,876.03 | 1,856.01 | 1,871.47 | 00:00:00 | | 2004-07-19 | 119,813,400 | 1,867.26 | 1,881.77 | 1,866.85 | 1,881.77 | 00:00:00 | | 2004-07-20 | 136,827,400 | 1,873.71 | 1,874.16 | 1,853.96 | 1,865.26 | 00:00:00 | | 2004-07-21 | 131,750,200 | 1,869.53 | 1,879.48 | 1,869.11 | 1,873.17 | 00:00:00 | | 2004-07-22 | 92,204,200 | 1,865.12 | 1,867.86 | 1,856.49 | 1,862.97 | 00:00:00 | | 2004-07-23 | 125,218,200 | 1,856.27 | 1,860.06 | 1,850.24 | 1,850.26 | 00:00:00 | | 2004-07-26 | 125,875,200 | 1,844.33 | 1,857.54 | 1,842.37 | 1,855.98 | 00:00:00 | | 2004-07-27 | 129,465,200 | 1,857.29 | 1,875.64 | 1,856.12 | 1,869.08 | 00:00:00 | | 2004-07-28 | 155,016,000 | 1,876.45 | 1,881.24 | 1,872.67 | 1,875.25 | 00:00:00 | | 2004-07-29 | 139,430,200 | 1,871.42 | 1,892.11 | 1,865.45 | 1,892.11 | 00:00:00 | | 2004-07-30 | 122,584,400 | 1,892.65 | 1,895.98 | 1,884.70 | 1,891.71 | 00:00:00 | | 2004-08-02 | 87,678,800 | 1,886.98 | 1,892.55 | 1,881.52 | 1,887.41 | 00:00:00 | | 2004-08-03 | 221,604,600 | 1,890.02 | 1,915.20 | 1,889.90 | 1,911.80 | 00:00:00 | | 2004-08-04 | 287,803,600 | 1,909.10 | 1,914.23 | 1,902.83 | 1,903.85 | 00:00:00 | | 2004-08-05 | 323,382,400 | 1,909.89 | 1,942.80 | 1,909.62 | 1,935.70 | 00:00:00 | | 2004-08-06 | 237,854,800 | 1,931.04 | 1,935.27 | 1,920.23 | 1,922.75 | 00:00:00 | | 2004-08-09 | 39,093,200 | 1,922.75 | 1,922.75 | 1,922.75 | 1,922.75 | 00:00:00 | | 2004-08-10 | 167,988,600 | 1,913.41 | 1,915.13 | 1,895.79 | 1,901.41 | 00:00:00 | | 2004-08-11 | 206,663,600 | 1,909.40 | 1,911.95 | 1,889.34 | 1,896.19 | 00:00:00 | | 2004-08-12 | 175,758,800 | 1,888.10 | 1,892.62 | 1,881.90 | 1,888.18 | 00:00:00 | | 2004-08-13 | 178,402,200 | 1,876.19 | 1,881.28 | 1,861.57 | 1,872.88 | 00:00:00 | | 2004-08-16 | 150,568,800 | 1,871.54 | 1,879.89 | 1,870.30 | 1,877.60 | 00:00:00 | | 2004-08-17 | 88,796,000 | 1,885.75 | 1,893.85 | 1,880.52 | 1,880.52 | 00:00:00 | | 2004-08-18 | 148,518,000 | 1,885.62 | 1,894.72 | 1,883.91 | 1,890.68 | 00:00:00 | | 2004-08-19 | 190,600,400 | 1,899.32 | 1,909.83 | 1,897.84 | 1,907.05 | 00:00:00 | | 2004-08-20 | 127,894,600 | 1,900.34 | 1,902.78 | 1,891.31 | 1,894.93 | 00:00:00 | | 2004-08-23 | 102,126,000 | 1,903.73 | 1,906.54 | 1,898.39 | 1,901.23 | 00:00:00 | | 2004-08-24 | 111,355,200 | 1,898.79 | 1,905.40 | 1,891.36 | 1,905.40 | 00:00:00 | | 2004-08-25 | 202,842,400 | 1,902.75 | 1,919.02 | 1,899.78 | 1,917.09 | 00:00:00 | | 2004-08-26 | 175,404,200 | 1,919.15 | 1,933.78 | 1,915.97 | 1,919.10 | 00:00:00 | | 2004-08-27 | 108,812,600 | 1,915.96 | 1,922.86 | 1,910.19 | 1,915.90 | 00:00:00 | | 2004-08-30 | 104,348,400 | 1,917.54 | 1,923.84 | 1,895.82 | 1,905.45 | 00:00:00 | | 2004-08-31 | 124,505,800 | 1,903.89 | 1,919.28 | 1,902.80 | 1,918.34 | 00:00:00 | | 2004-09-01 | 196,905,400 | 1,921.48 | 1,933.28 | 1,920.57 | 1,929.48 | 00:00:00 | | 2004-09-02 | 167,468,000 | 1,934.51 | 1,945.71 | 1,934.35 | 1,940.86 | 00:00:00 | | 2004-09-03 | 135,789,600 | 1,938.29 | 1,942.18 | 1,933.59 | 1,936.55 | 00:00:00 | | 2004-09-06 | 100,497,000 | 1,934.08 | 1,944.97 | 1,930.33 | 1,937.43 | 00:00:00 | | 2004-09-07 | 133,910,000 | 1,941.48 | 1,961.47 | 1,937.46 | 1,961.47 | 00:00:00 | | 2004-09-08 | 153,644,200 | 1,959.81 | 1,973.17 | 1,954.07 | 1,959.13 | 00:00:00 | | 2004-09-09 | 112,410,800 | 1,960.57 | 1,966.28 | 1,955.04 | 1,965.28 | 00:00:00 | | 2004-09-10 | 153,674,600 | 1,965.51 | 1,967.70 | 1,953.51 | 1,967.70 | 00:00:00 | | 2004-09-13 | 201,940,000 | 1,974.90 | 1,986.72 | 1,972.42 | 1,985.79 | 00:00:00 | | 2004-09-14 | 152,273,400 | 1,987.58 | 1,994.13 | 1,979.73 | 1,994.13 | 00:00:00 | | 2004-09-15 | 236,969,400 | 1,999.45 | 2,007.98 | 1,995.13 | 2,003.99 | 00:00:00 | | 2004-09-16 | 126,559,600 | 1,999.88 | 2,003.96 | 1,986.38 | 1,997.12 | 00:00:00 | | 2004-09-17 | 162,656,400 | 1,998.63 | 2,003.56 | 1,990.03 | 2,003.56 | 00:00:00 | | 2004-09-20 | 133,396,800 | 2,005.46 | 2,007.15 | 1,987.84 | 1,988.11 | 00:00:00 | | 2004-09-21 | 120,151,800 | 1,988.55 | 2,002.57 | 1,982.05 | 2,001.87 | 00:00:00 | | 2004-09-22 | 113,244,200 | 2,003.72 | 2,004.88 | 1,990.10 | 1,993.55 | 00:00:00 | | 2004-09-23 | 151,145,400 | 1,982.38 | 1,988.64 | 1,977.60 | 1,988.64 | 00:00:00 | | 2004-09-24 | 183,864,800 | 1,983.26 | 1,989.53 | 1,971.32 | 1,973.46 | 00:00:00 | | 2004-09-27 | 114,911,400 | 1,970.38 | 1,983.39 | 1,970.25 | 1,983.39 | 00:00:00 | | 2004-09-28 | 152,939,200 | 1,980.74 | 1,981.39 | 1,970.95 | 1,979.10 | 00:00:00 | | 2004-09-29 | 85,996,400 | 1,984.45 | 1,984.45 | 1,972.15 | 1,974.35 | 00:00:00 | | 2004-09-30 | 141,052,800 | 1,980.83 | 1,993.04 | 1,980.83 | 1,984.74 | 00:00:00 | | 2004-10-01 | 131,212,800 | 1,986.96 | 1,998.49 | 1,981.14 | 1,981.14 | 00:00:00 | | 2004-10-04 | 209,912,000 | 2,001.18 | 2,014.03 | 1,998.31 | 2,013.89 | 00:00:00 | | 2004-10-05 | 149,731,800 | 2,014.78 | 2,018.54 | 2,004.07 | 2,011.74 | 00:00:00 | | 2004-10-06 | 154,996,800 | 2,014.00 | 2,019.47 | 2,006.24 | 2,016.04 | 00:00:00 | | 2004-10-07 | 152,165,600 | 2,020.67 | 2,021.91 | 2,003.76 | 2,006.19 | 00:00:00 | | 2004-10-08 | 129,224,400 | 2,000.83 | 2,010.78 | 1,999.65 | 2,004.30 | 00:00:00 | | 2004-10-11 | 87,880,400 | 2,000.58 | 2,001.96 | 1,989.18 | 1,991.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
