|
 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 | | 2005-09-22 | 207,380,800 | 2,291.06 | 2,296.54 | 2,284.57 | 2,290.68 | 00:00:00 | | 2005-09-23 | 122,387,200 | 2,293.09 | 2,295.92 | 2,283.50 | 2,293.04 | 00:00:00 | | 2005-09-26 | 146,177,200 | 2,298.51 | 2,317.73 | 2,295.76 | 2,317.58 | 00:00:00 | | 2005-09-27 | 119,450,400 | 2,318.48 | 2,318.48 | 2,303.36 | 2,306.50 | 00:00:00 | | 2005-09-28 | 172,775,800 | 2,306.48 | 2,308.29 | 2,298.83 | 2,301.84 | 00:00:00 | | 2005-09-29 | 164,163,400 | 2,292.25 | 2,306.38 | 2,288.56 | 2,299.29 | 00:00:00 | | 2005-09-30 | 214,185,400 | 2,313.50 | 2,314.95 | 2,301.64 | 2,305.14 | 00:00:00 | | 2005-10-03 | 98,942,000 | 2,302.03 | 2,312.15 | 2,297.01 | 2,301.49 | 00:00:00 | | 2005-10-04 | 150,885,600 | 2,305.63 | 2,323.77 | 2,298.55 | 2,323.77 | 00:00:00 | | 2005-10-05 | 194,919,200 | 2,319.52 | 2,325.89 | 2,314.48 | 2,325.89 | 00:00:00 | | 2005-10-06 | 194,872,000 | 2,311.63 | 2,312.53 | 2,284.11 | 2,289.47 | 00:00:00 | | 2005-10-07 | 192,111,400 | 2,289.27 | 2,307.52 | 2,286.79 | 2,305.24 | 00:00:00 | | 2005-10-10 | 309,988,600 | 2,307.19 | 2,346.72 | 2,307.19 | 2,343.39 | 00:00:00 | | 2005-10-11 | 172,285,400 | 2,346.80 | 2,356.02 | 2,336.23 | 2,355.02 | 00:00:00 | | 2005-10-12 | 172,683,200 | 2,353.15 | 2,353.15 | 2,320.53 | 2,320.53 | 00:00:00 | | 2005-10-13 | 157,123,200 | 2,318.62 | 2,324.93 | 2,306.99 | 2,320.70 | 00:00:00 | | 2005-10-14 | 142,069,200 | 2,322.79 | 2,328.67 | 2,299.79 | 2,303.24 | 00:00:00 | | 2005-10-17 | 124,317,600 | 2,312.63 | 2,313.50 | 2,284.68 | 2,288.54 | 00:00:00 | | 2005-10-18 | 168,154,800 | 2,288.96 | 2,290.60 | 2,272.51 | 2,284.16 | 00:00:00 | | 2005-10-19 | 296,598,400 | 2,280.13 | 2,280.13 | 2,218.13 | 2,218.13 | 00:00:00 | | 2005-10-20 | 175,969,400 | 2,239.72 | 2,252.45 | 2,223.67 | 2,226.88 | 00:00:00 | | 2005-10-21 | 247,052,200 | 2,208.63 | 2,247.30 | 2,200.75 | 2,239.36 | 00:00:00 | | 2005-10-24 | 135,740,000 | 2,249.57 | 2,254.19 | 2,222.83 | 2,222.83 | 00:00:00 | | 2005-10-25 | 171,615,400 | 2,246.16 | 2,252.97 | 2,225.23 | 2,226.46 | 00:00:00 | | 2005-10-26 | 178,148,000 | 2,227.95 | 2,236.32 | 2,226.02 | 2,228.79 | 00:00:00 | | 2005-10-27 | 187,752,600 | 2,234.78 | 2,238.47 | 2,197.73 | 2,201.90 | 00:00:00 | | 2005-10-28 | 162,849,600 | 2,197.48 | 2,207.55 | 2,190.07 | 2,192.41 | 00:00:00 | | 2005-10-31 | 205,848,000 | 2,206.11 | 2,226.66 | 2,205.84 | 2,216.77 | 00:00:00 | | 2005-11-01 | 205,848,000 | 2,206.11 | 2,216.77 | 2,206.11 | 2,216.77 | 00:00:00 | | 2005-11-02 | 180,777,600 | 2,226.71 | 2,256.94 | 2,226.71 | 2,255.54 | 00:00:00 | | 2005-11-04 | 255,925,200 | 2,265.81 | 2,279.50 | 2,258.24 | 2,266.52 | 00:00:00 | | 2005-11-07 | 138,140,800 | 2,268.76 | 2,268.93 | 2,248.48 | 2,257.08 | 00:00:00 | | 2005-11-08 | 134,878,000 | 2,258.91 | 2,271.99 | 2,255.34 | 2,271.99 | 00:00:00 | | 2005-11-09 | 145,642,000 | 2,269.89 | 2,273.21 | 2,256.89 | 2,270.33 | 00:00:00 | | 2005-11-10 | 159,358,800 | 2,271.90 | 2,273.05 | 2,249.20 | 2,258.25 | 00:00:00 | | 2005-11-11 | 176,604,400 | 2,268.77 | 2,273.06 | 2,261.85 | 2,266.03 | 00:00:00 | | 2005-11-14 | 142,399,400 | 2,272.61 | 2,272.61 | 2,248.28 | 2,254.15 | 00:00:00 | | 2005-11-15 | 159,206,600 | 2,259.99 | 2,260.99 | 2,232.85 | 2,240.49 | 00:00:00 | | 2005-11-16 | 141,767,400 | 2,243.92 | 2,255.12 | 2,241.34 | 2,254.46 | 00:00:00 | | 2005-11-17 | 136,019,600 | 2,256.12 | 2,262.14 | 2,243.29 | 2,261.49 | 00:00:00 | | 2005-11-18 | 215,749,000 | 2,270.74 | 2,293.20 | 2,269.63 | 2,293.20 | 00:00:00 | | 2005-11-21 | 151,988,600 | 2,297.42 | 2,304.15 | 2,278.47 | 2,282.50 | 00:00:00 | | 2005-11-22 | 142,781,400 | 2,278.74 | 2,280.44 | 2,265.88 | 2,278.04 | 00:00:00 | | 2005-11-23 | 149,990,000 | 2,289.24 | 2,299.64 | 2,282.07 | 2,296.52 | 00:00:00 | | 2005-11-24 | 122,153,400 | 2,305.85 | 2,309.40 | 2,293.42 | 2,306.31 | 00:00:00 | | 2005-11-25 | 77,300,800 | 2,306.70 | 2,307.74 | 2,290.50 | 2,295.73 | 00:00:00 | | 2005-11-28 | 91,742,800 | 2,303.00 | 2,308.54 | 2,293.37 | 2,308.54 | 00:00:00 | | 2005-11-29 | 111,869,400 | 2,299.41 | 2,307.85 | 2,294.94 | 2,302.88 | 00:00:00 | | 2005-11-30 | 258,441,800 | 2,320.57 | 2,322.76 | 2,300.25 | 2,300.25 | 00:00:00 | | 2005-12-01 | 162,964,400 | 2,299.40 | 2,314.62 | 2,298.23 | 2,310.99 | 00:00:00 | | 2005-12-02 | 195,423,600 | 2,328.78 | 2,334.86 | 2,322.58 | 2,332.52 | 00:00:00 | | 2005-12-05 | 114,190,200 | 2,334.60 | 2,339.94 | 2,317.08 | 2,332.61 | 00:00:00 | | 2005-12-06 | 144,466,800 | 2,320.79 | 2,321.03 | 2,308.35 | 2,308.35 | 00:00:00 | | 2005-12-07 | 155,073,200 | 2,314.77 | 2,316.77 | 2,309.03 | 2,311.81 | 00:00:00 | | 2005-12-08 | 163,178,000 | 2,310.61 | 2,315.79 | 2,298.16 | 2,305.71 | 00:00:00 | | 2005-12-09 | 148,378,200 | 2,302.90 | 2,326.42 | 2,302.25 | 2,321.10 | 00:00:00 | | 2005-12-12 | 216,869,000 | 2,331.87 | 2,338.04 | 2,326.08 | 2,331.40 | 00:00:00 | | 2005-12-13 | 138,594,400 | 2,337.95 | 2,337.95 | 2,320.52 | 2,323.97 | 00:00:00 | | 2005-12-14 | 113,437,900 | 2,330.67 | 2,335.50 | 2,322.30 | 2,324.38 | 00:00:00 | | 2005-12-15 | 109,265,200 | 2,327.62 | 2,334.69 | 2,321.65 | 2,325.73 | 00:00:00 | | 2005-12-16 | 124,548,200 | 2,323.65 | 2,333.03 | 2,315.18 | 2,325.53 | 00:00:00 | | 2005-12-19 | 107,754,800 | 2,326.85 | 2,334.50 | 2,324.36 | 2,326.55 | 00:00:00 | | 2005-12-20 | 109,124,800 | 2,332.87 | 2,333.25 | 2,319.81 | 2,328.72 | 00:00:00 | | 2005-12-21 | 123,864,000 | 2,334.81 | 2,335.27 | 2,326.29 | 2,332.67 | 00:00:00 | | 2005-12-22 | 119,191,600 | 2,333.18 | 2,336.50 | 2,319.64 | 2,323.66 | 00:00:00 | | 2005-12-23 | 97,002,400 | 2,329.43 | 2,335.00 | 2,325.50 | 2,328.29 | 00:00:00 | | 2005-12-27 | 53,958,000 | 2,331.12 | 2,334.94 | 2,327.89 | 2,334.94 | 00:00:00 | | 2005-12-28 | 68,563,200 | 2,332.89 | 2,338.57 | 2,325.61 | 2,337.89 | 00:00:00 | | 2005-12-29 | 82,557,800 | 2,334.94 | 2,348.47 | 2,333.04 | 2,345.38 | 00:00:00 | | 2005-12-30 | 110,476,600 | 2,351.03 | 2,355.92 | 2,342.10 | 2,347.34 | 00:00:00 | | 2006-01-03 | 127,926,400 | 2,354.59 | 2,373.16 | 2,353.41 | 2,369.37 | 00:00:00 | | 2006-01-04 | 215,817,400 | 2,383.83 | 2,396.58 | 2,382.14 | 2,384.14 | 00:00:00 | | 2006-01-05 | 207,309,000 | 2,392.52 | 2,414.74 | 2,392.42 | 2,403.75 | 00:00:00 | | 2006-01-06 | 172,833,800 | 2,407.14 | 2,423.44 | 2,401.54 | 2,420.74 | 00:00:00 | | 2006-01-09 | 173,627,600 | 2,423.89 | 2,433.31 | 2,421.22 | 2,425.99 | 00:00:00 | | 2006-01-11 | 219,082,800 | 2,435.94 | 2,440.71 | 2,414.95 | 2,418.65 | 00:00:00 | | 2006-01-12 | 182,041,200 | 2,423.87 | 2,425.77 | 2,403.47 | 2,407.38 | 00:00:00 | | 2006-01-13 | 263,162,600 | 2,410.79 | 2,415.04 | 2,401.57 | 2,405.86 | 00:00:00 | | 2006-01-16 | 159,713,200 | 2,407.20 | 2,413.56 | 2,398.82 | 2,401.20 | 00:00:00 | | 2006-01-17 | 218,903,000 | 2,402.03 | 2,412.16 | 2,374.41 | 2,376.96 | 00:00:00 | | 2006-01-18 | 233,088,800 | 2,365.96 | 2,375.53 | 2,352.19 | 2,359.30 | 00:00:00 | | 2006-01-19 | 182,100,200 | 2,371.21 | 2,383.39 | 2,367.94 | 2,378.52 | 00:00:00 | | 2006-01-20 | 175,220,800 | 2,385.34 | 2,395.42 | 2,377.37 | 2,388.91 | 00:00:00 | | 2006-01-23 | 158,759,200 | 2,372.11 | 2,378.16 | 2,353.69 | 2,364.97 | 00:00:00 | | 2006-01-24 | 155,670,600 | 2,373.25 | 2,385.52 | 2,368.32 | 2,368.32 | 00:00:00 | | 2006-01-25 | 186,491,600 | 2,375.34 | 2,387.78 | 2,374.73 | 2,378.64 | 00:00:00 | | 2006-01-26 | 194,336,800 | 2,380.91 | 2,388.73 | 2,375.56 | 2,388.22 | 00:00:00 | | 2006-01-27 | 279,248,200 | 2,400.73 | 2,416.80 | 2,395.17 | 2,412.08 | 00:00:00 | | 2006-01-30 | 279,248,200 | 2,400.73 | 2,412.08 | 2,400.73 | 2,412.08 | 00:00:00 | | 2006-01-31 | 279,248,200 | 2,400.73 | 2,412.08 | 2,400.73 | 2,412.08 | 00:00:00 | | 2006-02-01 | 239,201,600 | 2,425.67 | 2,433.86 | 2,420.96 | 2,431.74 | 00:00:00 | | 2006-02-02 | 195,077,600 | 2,443.43 | 2,449.00 | 2,435.39 | 2,441.39 | 00:00:00 | | 2006-02-03 | 187,915,000 | 2,431.44 | 2,437.21 | 2,425.83 | 2,431.72 | 00:00:00 | | 2006-02-06 | 183,641,800 | 2,426.64 | 2,441.08 | 2,420.50 | 2,441.08 | 00:00:00 | | 2006-02-07 | 170,779,000 | 2,444.16 | 2,450.36 | 2,441.22 | 2,448.73 | 00:00:00 | | 2006-02-08 | 187,538,600 | 2,443.94 | 2,445.27 | 2,423.03 | 2,428.25 | 00:00:00 | | 2006-02-09 | 229,102,000 | 2,442.29 | 2,444.59 | 2,428.08 | 2,431.62 | 00:00:00 | | 2006-02-10 | 178,923,000 | 2,431.56 | 2,435.22 | 2,420.85 | 2,423.59 | 00:00:00 | | 2006-02-13 | 161,479,200 | 2,427.35 | 2,438.54 | 2,424.38 | 2,429.50 | 00:00:00 | | 2006-02-14 | 174,099,600 | 2,433.76 | 2,447.19 | 2,425.78 | 2,440.98 | 00:00:00 | | 2006-02-15 | 306,073,400 | 2,447.67 | 2,447.67 | 2,415.03 | 2,424.17 | 00:00:00 | | 2006-02-16 | 172,178,400 | 2,433.99 | 2,449.53 | 2,431.05 | 2,434.66 | 00:00:00 | | 2006-02-17 | 170,539,200 | 2,447.29 | 2,451.90 | 2,429.70 | 2,431.34 | 00:00:00 | | 2006-02-20 | 145,838,400 | 2,427.62 | 2,436.74 | 2,423.96 | 2,431.77 | 00:00:00 | | 2006-02-21 | 130,607,800 | 2,437.02 | 2,448.66 | 2,437.02 | 2,443.56 | 00:00:00 | | 2006-02-22 | 138,890,200 | 2,442.58 | 2,443.11 | 2,427.89 | 2,427.89 | 00:00:00 | | 2006-02-23 | 177,613,200 | 2,437.31 | 2,440.03 | 2,428.64 | 2,435.58 | 00:00:00 | | 2006-02-24 | 161,541,800 | 2,437.29 | 2,456.72 | 2,434.59 | 2,453.67 | 00:00:00 | | 2006-02-27 | 148,659,200 | 2,462.22 | 2,477.37 | 2,455.01 | 2,477.37 | 00:00:00 | | 2006-02-28 | 188,578,400 | 2,462.01 | 2,490.46 | 2,462.01 | 2,481.96 | 00:00:00 | | 2006-03-01 | 158,035,400 | 2,472.03 | 2,488.81 | 2,470.56 | 2,482.67 | 00:00:00 | | 2006-03-02 | 191,687,600 | 2,493.54 | 2,499.16 | 2,480.30 | 2,480.30 | 00:00:00 | | 2006-03-03 | 136,963,000 | 2,488.19 | 2,493.43 | 2,483.82 | 2,493.43 | 00:00:00 | | 2006-03-06 | 155,498,000 | 2,495.88 | 2,513.64 | 2,494.00 | 2,512.88 | 00:00:00 | | 2006-03-07 | 186,199,600 | 2,510.80 | 2,517.13 | 2,489.15 | 2,489.15 | 00:00:00 | | 2006-03-08 | 204,361,800 | 2,496.37 | 2,502.60 | 2,473.49 | 2,502.60 | 00:00:00 | | 2006-03-09 | 146,022,000 | 2,499.29 | 2,505.38 | 2,492.25 | 2,504.25 | 00:00:00 | | 2006-03-10 | 141,727,800 | 2,498.36 | 2,504.04 | 2,493.97 | 2,496.73 | 00:00:00 | | 2006-03-13 | 125,884,400 | 2,506.10 | 2,513.83 | 2,503.33 | 2,512.14 | 00:00:00 | | 2006-03-14 | 150,365,800 | 2,513.02 | 2,513.78 | 2,499.44 | 2,506.70 | 00:00:00 | | 2006-03-15 | 165,703,200 | 2,506.89 | 2,512.61 | 2,497.22 | 2,498.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
