|
 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 | | 2004-10-11 | 87,880,400 | 2,000.58 | 2,001.96 | 1,989.18 | 1,991.99 | 00:00:00 | | 2004-10-12 | 218,358,000 | 1,993.48 | 1,993.89 | 1,965.51 | 1,971.04 | 00:00:00 | | 2004-10-13 | 181,362,800 | 1,974.94 | 1,976.72 | 1,962.43 | 1,971.15 | 00:00:00 | | 2004-10-14 | 123,728,400 | 1,958.37 | 1,960.80 | 1,948.57 | 1,951.47 | 00:00:00 | | 2004-10-15 | 94,224,600 | 1,945.21 | 1,970.59 | 1,944.06 | 1,962.54 | 00:00:00 | | 2004-10-18 | 109,329,200 | 1,962.45 | 1,964.91 | 1,950.55 | 1,950.55 | 00:00:00 | | 2004-10-19 | 128,168,400 | 1,962.22 | 1,970.23 | 1,958.24 | 1,970.23 | 00:00:00 | | 2004-10-20 | 115,805,000 | 1,964.40 | 1,972.78 | 1,953.00 | 1,953.00 | 00:00:00 | | 2004-10-21 | 159,069,000 | 1,958.07 | 1,969.18 | 1,958.07 | 1,969.18 | 00:00:00 | | 2004-10-22 | 147,545,800 | 1,932.18 | 1,975.63 | 1,932.18 | 1,967.07 | 00:00:00 | | 2004-10-25 | 82,750,000 | 1,950.08 | 1,956.95 | 1,947.42 | 1,953.44 | 00:00:00 | | 2004-10-26 | 153,693,200 | 1,949.07 | 1,962.95 | 1,949.07 | 1,957.41 | 00:00:00 | | 2004-10-27 | 84,914,400 | 1,965.88 | 1,968.01 | 1,959.05 | 1,959.05 | 00:00:00 | | 2004-10-28 | 126,285,400 | 1,978.73 | 1,995.47 | 1,975.18 | 1,988.05 | 00:00:00 | | 2004-10-29 | 97,992,200 | 1,983.58 | 1,987.86 | 1,978.35 | 1,980.69 | 00:00:00 | | 2004-11-01 | 84,177,000 | 1,988.80 | 1,989.69 | 1,974.79 | 1,978.79 | 00:00:00 | | 2004-11-02 | 102,676,800 | 1,988.14 | 1,996.21 | 1,987.31 | 1,995.38 | 00:00:00 | | 2004-11-03 | 156,673,200 | 1,998.04 | 2,024.23 | 1,996.74 | 2,017.43 | 00:00:00 | | 2004-11-04 | 127,339,400 | 2,023.69 | 2,026.91 | 2,008.51 | 2,010.65 | 00:00:00 | | 2004-11-05 | 481,549,400 | 2,020.23 | 2,022.71 | 2,009.03 | 2,015.77 | 00:00:00 | | 2004-11-08 | 103,361,600 | 2,017.39 | 2,020.95 | 2,008.57 | 2,009.96 | 00:00:00 | | 2004-11-09 | 122,085,200 | 2,015.84 | 2,020.43 | 2,008.84 | 2,011.51 | 00:00:00 | | 2004-11-10 | 130,902,400 | 2,015.07 | 2,027.62 | 2,015.07 | 2,022.99 | 00:00:00 | | 2004-11-12 | 128,394,000 | 2,032.03 | 2,039.49 | 2,030.13 | 2,038.46 | 00:00:00 | | 2004-11-16 | 119,940,400 | 2,044.63 | 2,045.74 | 2,031.11 | 2,036.42 | 00:00:00 | | 2004-11-17 | 135,072,600 | 2,038.31 | 2,047.12 | 2,033.65 | 2,046.40 | 00:00:00 | | 2004-11-18 | 128,259,200 | 2,048.25 | 2,050.78 | 2,030.71 | 2,032.62 | 00:00:00 | | 2004-11-19 | 127,734,800 | 2,036.40 | 2,039.23 | 2,031.30 | 2,038.21 | 00:00:00 | | 2004-11-22 | 140,191,000 | 2,027.09 | 2,027.43 | 2,015.52 | 2,020.14 | 00:00:00 | | 2004-11-23 | 180,230,600 | 2,027.72 | 2,036.46 | 2,026.21 | 2,029.86 | 00:00:00 | | 2004-11-24 | 164,522,600 | 2,034.09 | 2,043.97 | 2,032.54 | 2,040.19 | 00:00:00 | | 2004-11-25 | 150,630,000 | 2,037.50 | 2,045.11 | 2,031.65 | 2,034.88 | 00:00:00 | | 2004-11-26 | 98,881,600 | 2,037.18 | 2,042.41 | 2,021.48 | 2,028.43 | 00:00:00 | | 2004-11-29 | 114,244,400 | 2,030.78 | 2,044.38 | 2,030.00 | 2,038.72 | 00:00:00 | | 2004-11-30 | 152,014,400 | 2,035.00 | 2,043.09 | 2,027.11 | 2,027.66 | 00:00:00 | | 2004-12-01 | 140,644,600 | 2,029.28 | 2,038.84 | 2,022.76 | 2,038.84 | 00:00:00 | | 2004-12-02 | 144,011,600 | 2,052.74 | 2,071.93 | 2,052.74 | 2,062.76 | 00:00:00 | | 2004-12-03 | 114,867,600 | 2,074.22 | 2,076.59 | 2,059.78 | 2,061.58 | 00:00:00 | | 2004-12-06 | 156,428,200 | 2,063.41 | 2,065.84 | 2,032.38 | 2,032.38 | 00:00:00 | | 2004-12-07 | 128,058,400 | 2,041.01 | 2,043.68 | 2,016.26 | 2,016.26 | 00:00:00 | | 2004-12-08 | 161,767,000 | 2,023.16 | 2,034.70 | 2,013.79 | 2,020.66 | 00:00:00 | | 2004-12-09 | 135,598,000 | 2,021.46 | 2,023.59 | 1,999.14 | 1,999.14 | 00:00:00 | | 2004-12-10 | 119,726,400 | 2,006.12 | 2,017.27 | 2,006.12 | 2,016.33 | 00:00:00 | | 2004-12-13 | 108,299,000 | 2,022.18 | 2,024.18 | 2,010.10 | 2,017.29 | 00:00:00 | | 2004-12-14 | 115,585,400 | 2,018.52 | 2,037.22 | 2,017.03 | 2,031.29 | 00:00:00 | | 2004-12-15 | 147,635,200 | 2,035.94 | 2,048.79 | 2,031.82 | 2,048.79 | 00:00:00 | | 2004-12-16 | 159,474,400 | 2,049.39 | 2,049.39 | 2,032.44 | 2,034.30 | 00:00:00 | | 2004-12-17 | 145,843,600 | 2,037.53 | 2,057.98 | 2,034.85 | 2,057.98 | 00:00:00 | | 2004-12-20 | 87,109,200 | 2,051.53 | 2,057.56 | 2,040.79 | 2,056.24 | 00:00:00 | | 2004-12-21 | 90,934,000 | 2,057.22 | 2,063.59 | 2,051.25 | 2,063.59 | 00:00:00 | | 2004-12-22 | 95,255,200 | 2,068.83 | 2,069.99 | 2,055.77 | 2,055.77 | 00:00:00 | | 2004-12-23 | 71,382,000 | 2,061.28 | 2,062.36 | 2,051.06 | 2,055.48 | 00:00:00 | | 2004-12-24 | 40,703,600 | 2,054.66 | 2,057.40 | 2,049.02 | 2,055.56 | 00:00:00 | | 2004-12-27 | 58,169,800 | 2,047.64 | 2,052.74 | 2,042.96 | 2,050.99 | 00:00:00 | | 2004-12-28 | 68,967,200 | 2,049.01 | 2,062.26 | 2,047.55 | 2,058.12 | 00:00:00 | | 2004-12-29 | 72,485,200 | 2,064.97 | 2,067.44 | 2,053.60 | 2,057.82 | 00:00:00 | | 2004-12-30 | 53,629,200 | 2,057.35 | 2,065.77 | 2,057.35 | 2,061.56 | 00:00:00 | | 2004-12-31 | 39,401,400 | 2,061.54 | 2,066.14 | 2,056.27 | 2,066.14 | 00:00:00 | | 2005-01-03 | 64,922,200 | 2,065.15 | 2,074.68 | 2,062.97 | 2,070.15 | 00:00:00 | | 2005-01-04 | 100,371,600 | 2,069.12 | 2,072.58 | 2,061.99 | 2,068.49 | 00:00:00 | | 2005-01-05 | 149,316,600 | 2,063.08 | 2,076.07 | 2,063.08 | 2,071.04 | 00:00:00 | | 2005-01-06 | 126,395,000 | 2,070.78 | 2,089.82 | 2,067.10 | 2,089.82 | 00:00:00 | | 2005-01-07 | 124,936,800 | 2,087.40 | 2,095.68 | 2,081.63 | 2,085.58 | 00:00:00 | | 2005-01-10 | 77,998,000 | 2,091.37 | 2,094.70 | 2,085.11 | 2,089.68 | 00:00:00 | | 2005-01-11 | 133,128,400 | 2,097.37 | 2,099.92 | 2,088.18 | 2,092.21 | 00:00:00 | | 2005-01-12 | 114,909,400 | 2,086.44 | 2,091.38 | 2,076.82 | 2,079.80 | 00:00:00 | | 2005-01-13 | 175,170,400 | 2,082.99 | 2,090.23 | 2,078.80 | 2,082.34 | 00:00:00 | | 2005-01-14 | 158,939,400 | 2,079.94 | 2,082.00 | 2,071.90 | 2,076.13 | 00:00:00 | | 2005-01-17 | 140,143,400 | 2,078.01 | 2,089.39 | 2,078.01 | 2,087.12 | 00:00:00 | | 2005-01-18 | 139,892,800 | 2,088.71 | 2,091.42 | 2,079.59 | 2,084.19 | 00:00:00 | | 2005-01-19 | 151,203,200 | 2,092.94 | 2,099.33 | 2,086.59 | 2,097.39 | 00:00:00 | | 2005-01-20 | 131,068,600 | 2,089.55 | 2,095.78 | 2,085.39 | 2,085.39 | 00:00:00 | | 2005-01-21 | 131,068,600 | 2,089.55 | 2,089.55 | 2,085.39 | 2,085.39 | 00:00:00 | | 2005-01-24 | 132,637,200 | 2,082.41 | 2,084.58 | 2,068.50 | 2,074.24 | 00:00:00 | | 2005-01-25 | 156,807,600 | 2,068.94 | 2,078.25 | 2,064.70 | 2,065.71 | 00:00:00 | | 2005-01-26 | 120,101,400 | 2,073.44 | 2,089.93 | 2,071.45 | 2,086.93 | 00:00:00 | | 2005-01-27 | 141,042,200 | 2,091.53 | 2,092.51 | 2,073.12 | 2,073.12 | 00:00:00 | | 2005-01-28 | 117,209,200 | 2,079.35 | 2,092.26 | 2,077.96 | 2,089.51 | 00:00:00 | | 2005-01-31 | 183,798,400 | 2,089.39 | 2,101.65 | 2,086.46 | 2,096.32 | 00:00:00 | | 2005-02-01 | 180,321,600 | 2,097.66 | 2,104.22 | 2,089.55 | 2,094.65 | 00:00:00 | | 2005-02-02 | 198,568,800 | 2,102.00 | 2,112.25 | 2,100.26 | 2,108.69 | 00:00:00 | | 2005-02-03 | 113,729,400 | 2,112.41 | 2,112.76 | 2,103.84 | 2,108.16 | 00:00:00 | | 2005-02-04 | 84,929,200 | 2,105.60 | 2,117.36 | 2,102.14 | 2,113.58 | 00:00:00 | | 2005-02-07 | 91,277,800 | 2,121.83 | 2,131.14 | 2,118.10 | 2,118.10 | 00:00:00 | | 2005-02-08 | 51,662,300 | 2,124.41 | 2,140.16 | 2,124.41 | 2,140.16 | 00:00:00 | | 2005-02-11 | 107,287,400 | 2,142.90 | 2,154.75 | 2,142.66 | 2,149.60 | 00:00:00 | | 2005-02-14 | 137,683,600 | 2,156.95 | 2,171.33 | 2,156.43 | 2,164.93 | 00:00:00 | | 2005-02-15 | 157,092,200 | 2,171.79 | 2,172.23 | 2,157.31 | 2,163.39 | 00:00:00 | | 2005-02-16 | 229,169,800 | 2,160.74 | 2,165.18 | 2,147.96 | 2,155.10 | 00:00:00 | | 2005-02-17 | 142,744,800 | 2,161.55 | 2,167.70 | 2,158.00 | 2,164.20 | 00:00:00 | | 2005-02-18 | 179,134,800 | 2,156.81 | 2,172.93 | 2,156.81 | 2,168.86 | 00:00:00 | | 2005-02-21 | 159,641,400 | 2,166.93 | 2,171.31 | 2,156.61 | 2,166.38 | 00:00:00 | | 2005-02-22 | 150,148,400 | 2,167.19 | 2,167.19 | 2,140.42 | 2,146.73 | 00:00:00 | | 2005-02-23 | 110,810,800 | 2,138.13 | 2,142.04 | 2,130.90 | 2,136.42 | 00:00:00 | | 2005-02-24 | 144,954,400 | 2,134.89 | 2,157.61 | 2,134.62 | 2,152.59 | 00:00:00 | | 2005-02-25 | 192,082,000 | 2,149.84 | 2,152.43 | 2,133.05 | 2,135.08 | 00:00:00 | | 2005-02-28 | 130,361,600 | 2,144.29 | 2,144.29 | 2,119.40 | 2,119.40 | 00:00:00 | | 2005-03-01 | 146,126,200 | 2,120.94 | 2,136.44 | 2,119.59 | 2,125.11 | 00:00:00 | | 2005-03-02 | 123,432,200 | 2,131.91 | 2,146.43 | 2,129.44 | 2,144.36 | 00:00:00 | | 2005-03-03 | 161,792,800 | 2,143.66 | 2,149.94 | 2,137.17 | 2,147.53 | 00:00:00 | | 2005-03-04 | 186,728,000 | 2,146.23 | 2,167.89 | 2,144.94 | 2,154.55 | 00:00:00 | | 2005-03-07 | 153,922,400 | 2,172.61 | 2,178.43 | 2,166.12 | 2,166.12 | 00:00:00 | | 2005-03-08 | 144,766,800 | 2,173.58 | 2,174.90 | 2,156.54 | 2,160.63 | 00:00:00 | | 2005-03-09 | 158,374,800 | 2,163.59 | 2,184.29 | 2,162.53 | 2,184.29 | 00:00:00 | | 2005-03-10 | 125,667,000 | 2,177.41 | 2,179.13 | 2,162.91 | 2,170.20 | 00:00:00 | | 2005-03-11 | 132,517,800 | 2,169.65 | 2,179.09 | 2,168.28 | 2,169.41 | 00:00:00 | | 2005-03-14 | 136,022,800 | 2,164.62 | 2,174.77 | 2,159.22 | 2,168.97 | 00:00:00 | | 2005-03-15 | 110,534,600 | 2,171.44 | 2,175.95 | 2,161.79 | 2,163.93 | 00:00:00 | | 2005-03-16 | 101,724,800 | 2,161.54 | 2,170.25 | 2,159.25 | 2,169.64 | 00:00:00 | | 2005-03-17 | 154,106,400 | 2,159.36 | 2,172.73 | 2,158.09 | 2,159.89 | 00:00:00 | | 2005-03-18 | 168,608,000 | 2,166.53 | 2,191.29 | 2,166.53 | 2,174.49 | 00:00:00 | | 2005-03-21 | 114,315,000 | 2,178.94 | 2,185.66 | 2,170.69 | 2,177.52 | 00:00:00 | | 2005-03-22 | 138,823,000 | 2,182.19 | 2,182.19 | 2,170.07 | 2,176.41 | 00:00:00 | | 2005-03-23 | 332,877,000 | 2,162.03 | 2,164.41 | 2,129.56 | 2,145.10 | 00:00:00 | | 2005-03-24 | 136,223,200 | 2,142.23 | 2,155.12 | 2,142.23 | 2,151.45 | 00:00:00 | | 2005-03-28 | 54,400,000 | 2,152.34 | 2,155.52 | 2,144.12 | 2,144.36 | 00:00:00 | | 2005-03-29 | 136,927,000 | 2,151.26 | 2,155.66 | 2,124.53 | 2,127.71 | 00:00:00 | | 2005-03-30 | 158,320,200 | 2,120.69 | 2,134.04 | 2,114.96 | 2,123.16 | 00:00:00 | | 2005-03-31 | 171,623,600 | 2,139.18 | 2,148.76 | 2,137.01 | 2,141.43 | 00:00:00 | | 2005-04-01 | 114,016,600 | 2,141.38 | 2,152.01 | 2,140.12 | 2,143.75 | 00:00:00 | | 2005-04-04 | 112,479,600 | 2,139.49 | 2,157.80 | 2,139.49 | 2,157.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
