|
 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 | | 2005-04-04 | 112,479,600 | 2,139.49 | 2,157.80 | 2,139.49 | 2,157.80 | 00:00:00 | | 2005-04-05 | 112,223,600 | 2,154.98 | 2,163.11 | 2,151.92 | 2,157.81 | 00:00:00 | | 2005-04-06 | 127,510,600 | 2,156.44 | 2,165.78 | 2,152.18 | 2,165.78 | 00:00:00 | | 2005-04-07 | 145,517,200 | 2,166.66 | 2,176.39 | 2,164.32 | 2,176.39 | 00:00:00 | | 2005-04-08 | 149,286,000 | 2,178.96 | 2,186.26 | 2,176.98 | 2,181.94 | 00:00:00 | | 2005-04-11 | 96,031,200 | 2,180.05 | 2,183.96 | 2,172.26 | 2,181.58 | 00:00:00 | | 2005-04-12 | 121,540,400 | 2,179.53 | 2,179.63 | 2,165.03 | 2,173.56 | 00:00:00 | | 2005-04-13 | 120,687,400 | 2,174.55 | 2,178.97 | 2,168.99 | 2,174.09 | 00:00:00 | | 2005-04-14 | 153,112,600 | 2,162.86 | 2,172.01 | 2,160.34 | 2,168.59 | 00:00:00 | | 2005-04-15 | 167,757,200 | 2,156.33 | 2,159.90 | 2,140.77 | 2,150.23 | 00:00:00 | | 2005-04-18 | 214,870,200 | 2,128.87 | 2,135.08 | 2,107.67 | 2,107.67 | 00:00:00 | | 2005-04-19 | 131,688,200 | 2,120.51 | 2,130.92 | 2,119.39 | 2,128.71 | 00:00:00 | | 2005-04-20 | 126,403,200 | 2,144.38 | 2,144.38 | 2,129.25 | 2,129.25 | 00:00:00 | | 2005-04-21 | 132,002,400 | 2,124.53 | 2,140.28 | 2,119.03 | 2,137.73 | 00:00:00 | | 2005-04-22 | 132,319,600 | 2,147.60 | 2,150.49 | 2,136.91 | 2,136.91 | 00:00:00 | | 2005-04-25 | 115,371,800 | 2,135.44 | 2,143.84 | 2,134.49 | 2,137.39 | 00:00:00 | | 2005-04-26 | 140,780,200 | 2,144.79 | 2,155.84 | 2,140.42 | 2,149.64 | 00:00:00 | | 2005-04-27 | 104,514,400 | 2,147.25 | 2,154.43 | 2,140.79 | 2,145.34 | 00:00:00 | | 2005-04-28 | 98,989,200 | 2,140.88 | 2,149.12 | 2,134.08 | 2,140.24 | 00:00:00 | | 2005-04-29 | 133,754,400 | 2,129.94 | 2,139.67 | 2,125.25 | 2,125.25 | 00:00:00 | | 2005-05-03 | 92,943,600 | 2,146.04 | 2,148.25 | 2,137.17 | 2,137.17 | 00:00:00 | | 2005-05-04 | 136,594,000 | 2,141.86 | 2,156.69 | 2,141.86 | 2,149.38 | 00:00:00 | | 2005-05-05 | 195,394,000 | 2,151.61 | 2,154.57 | 2,147.30 | 2,148.10 | 00:00:00 | | 2005-05-06 | 200,171,000 | 2,150.73 | 2,166.86 | 2,146.83 | 2,161.22 | 00:00:00 | | 2005-05-09 | 178,155,400 | 2,164.58 | 2,170.53 | 2,161.70 | 2,166.29 | 00:00:00 | | 2005-05-10 | 160,106,000 | 2,171.79 | 2,173.57 | 2,164.81 | 2,165.85 | 00:00:00 | | 2005-05-11 | 121,517,200 | 2,160.06 | 2,173.14 | 2,155.59 | 2,173.14 | 00:00:00 | | 2005-05-12 | 148,166,200 | 2,177.48 | 2,186.13 | 2,176.27 | 2,181.19 | 00:00:00 | | 2005-05-13 | 179,386,400 | 2,175.59 | 2,175.66 | 2,165.14 | 2,171.67 | 00:00:00 | | 2005-05-16 | 86,999,200 | 2,171.80 | 2,173.38 | 2,161.04 | 2,165.48 | 00:00:00 | | 2005-05-17 | 142,088,400 | 2,165.95 | 2,169.90 | 2,148.21 | 2,154.37 | 00:00:00 | | 2005-05-18 | 140,453,200 | 2,155.19 | 2,161.92 | 2,150.52 | 2,153.65 | 00:00:00 | | 2005-05-19 | 206,495,200 | 2,161.30 | 2,175.66 | 2,161.30 | 2,167.27 | 00:00:00 | | 2005-05-20 | 141,780,000 | 2,173.25 | 2,179.01 | 2,170.59 | 2,173.77 | 00:00:00 | | 2005-05-24 | 219,705,600 | 2,178.87 | 2,187.78 | 2,173.32 | 2,175.20 | 00:00:00 | | 2005-05-25 | 154,375,200 | 2,177.35 | 2,178.20 | 2,156.65 | 2,160.47 | 00:00:00 | | 2005-05-26 | 142,216,600 | 2,155.85 | 2,158.78 | 2,137.58 | 2,152.56 | 00:00:00 | | 2005-05-27 | 114,194,000 | 2,155.80 | 2,166.37 | 2,152.94 | 2,154.70 | 00:00:00 | | 2005-05-30 | 125,428,400 | 2,156.63 | 2,174.61 | 2,156.63 | 2,171.92 | 00:00:00 | | 2005-05-31 | 243,764,000 | 2,169.44 | 2,182.12 | 2,161.77 | 2,161.77 | 00:00:00 | | 2005-06-01 | 141,574,000 | 2,169.46 | 2,180.74 | 2,167.75 | 2,176.93 | 00:00:00 | | 2005-06-02 | 186,787,400 | 2,181.72 | 2,192.67 | 2,181.72 | 2,191.55 | 00:00:00 | | 2005-06-03 | 180,943,400 | 2,191.29 | 2,197.40 | 2,188.65 | 2,192.67 | 00:00:00 | | 2005-06-06 | 209,570,400 | 2,187.18 | 2,201.38 | 2,184.81 | 2,201.38 | 00:00:00 | | 2005-06-07 | 176,755,200 | 2,201.25 | 2,210.68 | 2,197.83 | 2,206.84 | 00:00:00 | | 2005-06-08 | 169,010,000 | 2,208.19 | 2,210.12 | 2,198.29 | 2,198.29 | 00:00:00 | | 2005-06-09 | 133,665,200 | 2,197.37 | 2,208.18 | 2,194.13 | 2,198.56 | 00:00:00 | | 2005-06-10 | 178,342,400 | 2,202.30 | 2,223.67 | 2,202.30 | 2,220.43 | 00:00:00 | | 2005-06-13 | 172,504,000 | 2,221.37 | 2,230.56 | 2,214.56 | 2,218.86 | 00:00:00 | | 2005-06-14 | 145,849,400 | 2,221.33 | 2,222.38 | 2,202.19 | 2,202.19 | 00:00:00 | | 2005-06-15 | 163,327,200 | 2,192.39 | 2,206.51 | 2,187.22 | 2,201.91 | 00:00:00 | | 2005-06-16 | 137,031,800 | 2,203.21 | 2,206.04 | 2,196.85 | 2,202.74 | 00:00:00 | | 2005-06-17 | 135,641,200 | 2,207.39 | 2,215.18 | 2,205.63 | 2,209.15 | 00:00:00 | | 2005-06-20 | 122,792,800 | 2,209.23 | 2,209.98 | 2,192.88 | 2,197.38 | 00:00:00 | | 2005-06-21 | 125,995,000 | 2,197.94 | 2,206.48 | 2,196.64 | 2,196.64 | 00:00:00 | | 2005-06-22 | 178,489,000 | 2,199.02 | 2,206.99 | 2,193.86 | 2,206.34 | 00:00:00 | | 2005-06-23 | 207,194,800 | 2,209.45 | 2,227.07 | 2,204.79 | 2,223.45 | 00:00:00 | | 2005-06-24 | 163,539,200 | 2,216.09 | 2,225.39 | 2,210.25 | 2,223.72 | 00:00:00 | | 2005-06-27 | 126,521,800 | 2,213.27 | 2,217.82 | 2,206.71 | 2,206.71 | 00:00:00 | | 2005-06-28 | 142,599,000 | 2,203.40 | 2,207.77 | 2,197.41 | 2,197.61 | 00:00:00 | | 2005-06-29 | 134,070,400 | 2,206.94 | 2,210.96 | 2,202.22 | 2,202.27 | 00:00:00 | | 2005-06-30 | 161,879,200 | 2,203.60 | 2,212.66 | 2,201.83 | 2,212.66 | 00:00:00 | | 2005-07-01 | 81,423,400 | 2,212.91 | 2,216.07 | 2,207.95 | 2,209.95 | 00:00:00 | | 2005-07-04 | 92,311,200 | 2,216.93 | 2,225.80 | 2,214.93 | 2,221.16 | 00:00:00 | | 2005-07-05 | 136,794,200 | 2,224.91 | 2,230.40 | 2,221.00 | 2,222.61 | 00:00:00 | | 2005-07-06 | 197,549,600 | 2,227.08 | 2,235.19 | 2,225.83 | 2,234.13 | 00:00:00 | | 2005-07-07 | 196,728,600 | 2,230.04 | 2,233.74 | 2,212.34 | 2,212.34 | 00:00:00 | | 2005-07-08 | 157,879,200 | 2,213.63 | 2,224.19 | 2,213.18 | 2,215.99 | 00:00:00 | | 2005-07-11 | 167,505,200 | 2,229.23 | 2,241.19 | 2,223.58 | 2,241.19 | 00:00:00 | | 2005-07-12 | 156,581,600 | 2,244.33 | 2,246.83 | 2,228.92 | 2,235.59 | 00:00:00 | | 2005-07-13 | 312,297,800 | 2,234.10 | 2,244.23 | 2,234.10 | 2,239.01 | 00:00:00 | | 2005-07-14 | 183,125,800 | 2,248.88 | 2,253.63 | 2,243.36 | 2,250.16 | 00:00:00 | | 2005-07-15 | 190,563,000 | 2,253.95 | 2,255.72 | 2,243.41 | 2,250.29 | 00:00:00 | | 2005-07-18 | 132,907,200 | 2,249.75 | 2,252.96 | 2,240.49 | 2,248.14 | 00:00:00 | | 2005-07-19 | 396,439,400 | 2,246.18 | 2,293.14 | 2,244.41 | 2,292.92 | 00:00:00 | | 2005-07-20 | 482,121,000 | 2,307.12 | 2,343.69 | 2,295.05 | 2,309.26 | 00:00:00 | | 2005-07-21 | 271,294,200 | 2,316.25 | 2,329.63 | 2,309.30 | 2,311.14 | 00:00:00 | | 2005-07-22 | 243,278,200 | 2,315.10 | 2,324.04 | 2,310.75 | 2,319.34 | 00:00:00 | | 2005-07-25 | 187,317,200 | 2,317.12 | 2,323.10 | 2,309.61 | 2,309.61 | 00:00:00 | | 2005-07-26 | 189,504,800 | 2,317.69 | 2,330.95 | 2,316.87 | 2,321.77 | 00:00:00 | | 2005-07-27 | 194,861,200 | 2,325.01 | 2,338.67 | 2,324.70 | 2,333.62 | 00:00:00 | | 2005-07-28 | 246,121,800 | 2,345.66 | 2,351.58 | 2,337.66 | 2,346.19 | 00:00:00 | | 2005-07-29 | 233,807,200 | 2,349.92 | 2,362.66 | 2,338.46 | 2,352.56 | 00:00:00 | | 2005-08-01 | 197,338,200 | 2,353.57 | 2,369.87 | 2,348.15 | 2,365.72 | 00:00:00 | | 2005-08-02 | 239,162,000 | 2,369.33 | 2,383.84 | 2,366.47 | 2,377.13 | 00:00:00 | | 2005-08-03 | 245,067,200 | 2,387.54 | 2,399.75 | 2,365.19 | 2,365.19 | 00:00:00 | | 2005-08-04 | 233,310,200 | 2,368.60 | 2,378.27 | 2,359.62 | 2,362.39 | 00:00:00 | | 2005-08-05 | 214,691,400 | 2,354.23 | 2,358.64 | 2,329.51 | 2,338.87 | 00:00:00 | | 2005-08-08 | 140,512,200 | 2,333.68 | 2,353.09 | 2,333.68 | 2,348.21 | 00:00:00 | | 2005-08-10 | 470,432,200 | 2,349.87 | 2,356.42 | 2,335.41 | 2,338.49 | 00:00:00 | | 2005-08-11 | 217,807,800 | 2,335.10 | 2,335.10 | 2,304.32 | 2,305.97 | 00:00:00 | | 2005-08-12 | 214,580,200 | 2,311.76 | 2,319.65 | 2,299.35 | 2,303.20 | 00:00:00 | | 2005-08-15 | 167,451,200 | 2,305.94 | 2,306.62 | 2,269.55 | 2,279.76 | 00:00:00 | | 2005-08-16 | 153,965,200 | 2,291.26 | 2,305.62 | 2,290.98 | 2,305.30 | 00:00:00 | | 2005-08-17 | 281,250,600 | 2,296.54 | 2,296.54 | 2,276.11 | 2,280.23 | 00:00:00 | | 2005-08-18 | 223,610,800 | 2,299.43 | 2,308.06 | 2,275.66 | 2,282.70 | 00:00:00 | | 2005-08-19 | 109,877,000 | 2,294.03 | 2,295.26 | 2,279.64 | 2,286.36 | 00:00:00 | | 2005-08-22 | 140,839,800 | 2,293.23 | 2,304.36 | 2,289.16 | 2,300.95 | 00:00:00 | | 2005-08-23 | 192,134,200 | 2,301.80 | 2,306.32 | 2,287.27 | 2,289.66 | 00:00:00 | | 2005-08-24 | 126,484,400 | 2,288.14 | 2,289.73 | 2,277.99 | 2,278.35 | 00:00:00 | | 2005-08-25 | 131,389,200 | 2,273.50 | 2,288.25 | 2,271.07 | 2,284.40 | 00:00:00 | | 2005-08-26 | 104,945,000 | 2,287.18 | 2,290.58 | 2,280.33 | 2,286.55 | 00:00:00 | | 2005-08-29 | 116,624,400 | 2,283.59 | 2,284.38 | 2,261.14 | 2,272.00 | 00:00:00 | | 2005-08-30 | 130,377,000 | 2,273.87 | 2,284.06 | 2,258.96 | 2,268.49 | 00:00:00 | | 2005-08-31 | 134,878,800 | 2,269.98 | 2,280.11 | 2,265.86 | 2,275.43 | 00:00:00 | | 2005-09-01 | 178,511,200 | 2,289.58 | 2,295.54 | 2,281.38 | 2,295.54 | 00:00:00 | | 2005-09-02 | 134,900,000 | 2,297.46 | 2,308.99 | 2,290.51 | 2,300.89 | 00:00:00 | | 2005-09-05 | 185,052,800 | 2,298.34 | 2,300.12 | 2,286.70 | 2,293.97 | 00:00:00 | | 2005-09-06 | 160,069,200 | 2,297.39 | 2,302.53 | 2,283.32 | 2,289.37 | 00:00:00 | | 2005-09-07 | 121,318,800 | 2,304.93 | 2,308.53 | 2,295.42 | 2,296.90 | 00:00:00 | | 2005-09-08 | 115,555,600 | 2,297.53 | 2,297.90 | 2,288.79 | 2,297.90 | 00:00:00 | | 2005-09-09 | 99,634,800 | 2,299.06 | 2,302.32 | 2,292.43 | 2,301.28 | 00:00:00 | | 2005-09-12 | 142,946,400 | 2,315.40 | 2,325.11 | 2,305.34 | 2,325.11 | 00:00:00 | | 2005-09-13 | 105,124,000 | 2,318.18 | 2,320.17 | 2,308.90 | 2,310.35 | 00:00:00 | | 2005-09-14 | 118,507,400 | 2,310.83 | 2,319.94 | 2,309.37 | 2,313.35 | 00:00:00 | | 2005-09-15 | 92,248,800 | 2,315.32 | 2,319.32 | 2,311.84 | 2,317.67 | 00:00:00 | | 2005-09-16 | 91,936,000 | 2,322.80 | 2,323.24 | 2,306.38 | 2,306.38 | 00:00:00 | | 2005-09-19 | 106,608,200 | 2,303.95 | 2,308.26 | 2,296.99 | 2,298.50 | 00:00:00 | | 2005-09-20 | 203,317,400 | 2,295.89 | 2,312.59 | 2,291.98 | 2,307.42 | 00:00:00 | | 2005-09-21 | 199,467,800 | 2,298.96 | 2,310.86 | 2,295.80 | 2,298.65 | 00:00:00 | | 2005-09-22 | 207,380,800 | 2,291.06 | 2,296.54 | 2,284.57 | 2,290.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
