|
 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 | | 2006-03-15 | 165,703,200 | 2,506.89 | 2,512.61 | 2,497.22 | 2,498.02 | 00:00:00 | | 2006-03-16 | 183,489,000 | 2,504.54 | 2,504.54 | 2,494.35 | 2,498.93 | 00:00:00 | | 2006-03-17 | 163,695,000 | 2,502.25 | 2,502.69 | 2,490.54 | 2,494.41 | 00:00:00 | | 2006-03-20 | 143,401,200 | 2,506.60 | 2,513.41 | 2,504.07 | 2,512.60 | 00:00:00 | | 2006-03-21 | 1,019,911,000 | 2,499.27 | 2,504.94 | 2,494.14 | 2,497.17 | 00:00:00 | | 2006-03-22 | 214,007,400 | 2,495.84 | 2,502.58 | 2,477.73 | 2,489.27 | 00:00:00 | | 2006-03-23 | 133,364,000 | 2,491.08 | 2,497.16 | 2,487.76 | 2,491.64 | 00:00:00 | | 2006-03-24 | 126,361,600 | 2,494.91 | 2,500.55 | 2,489.47 | 2,497.31 | 00:00:00 | | 2006-03-27 | 134,160,400 | 2,495.72 | 2,507.78 | 2,493.89 | 2,504.23 | 00:00:00 | | 2006-03-28 | 207,178,000 | 2,505.12 | 2,521.29 | 2,504.21 | 2,513.57 | 00:00:00 | | 2006-03-29 | 158,768,400 | 2,516.48 | 2,526.17 | 2,509.88 | 2,520.75 | 00:00:00 | | 2006-03-30 | 223,336,800 | 2,529.35 | 2,535.65 | 2,520.47 | 2,521.04 | 00:00:00 | | 2006-03-31 | 201,590,800 | 2,537.46 | 2,541.29 | 2,525.42 | 2,533.40 | 00:00:00 | | 2006-04-03 | 187,699,800 | 2,542.77 | 2,554.41 | 2,541.21 | 2,548.68 | 00:00:00 | | 2006-04-04 | 165,139,600 | 2,547.55 | 2,549.48 | 2,532.11 | 2,532.59 | 00:00:00 | | 2006-04-05 | 150,312,800 | 2,550.58 | 2,550.58 | 2,541.90 | 2,544.89 | 00:00:00 | | 2006-04-06 | 154,747,400 | 2,553.28 | 2,559.16 | 2,539.21 | 2,542.64 | 00:00:00 | | 2006-04-07 | 161,602,600 | 2,543.66 | 2,552.05 | 2,533.94 | 2,552.05 | 00:00:00 | | 2006-04-10 | 153,453,800 | 2,545.08 | 2,547.41 | 2,531.74 | 2,545.92 | 00:00:00 | | 2006-04-11 | 250,115,400 | 2,547.56 | 2,564.78 | 2,547.56 | 2,554.66 | 00:00:00 | | 2006-04-12 | 196,917,400 | 2,544.20 | 2,547.41 | 2,534.74 | 2,546.25 | 00:00:00 | | 2006-04-13 | 185,016,600 | 2,548.04 | 2,553.53 | 2,540.65 | 2,544.38 | 00:00:00 | | 2006-04-17 | 110,508,000 | 2,538.04 | 2,551.25 | 2,537.50 | 2,550.34 | 00:00:00 | | 2006-04-18 | 200,614,600 | 2,555.66 | 2,560.21 | 2,549.45 | 2,559.25 | 00:00:00 | | 2006-04-19 | 329,448,800 | 2,574.79 | 2,587.15 | 2,574.54 | 2,585.84 | 00:00:00 | | 2006-04-20 | 227,564,800 | 2,587.29 | 2,597.94 | 2,579.19 | 2,583.73 | 00:00:00 | | 2006-04-21 | 264,657,400 | 2,594.55 | 2,605.12 | 2,588.64 | 2,603.45 | 00:00:00 | | 2006-04-24 | 242,643,800 | 2,601.31 | 2,602.21 | 2,586.21 | 2,592.50 | 00:00:00 | | 2006-04-25 | 216,229,400 | 2,596.70 | 2,596.70 | 2,568.54 | 2,583.61 | 00:00:00 | | 2006-04-26 | 220,769,600 | 2,589.97 | 2,601.84 | 2,581.13 | 2,596.65 | 00:00:00 | | 2006-04-27 | 260,907,200 | 2,604.59 | 2,615.59 | 2,601.06 | 2,601.06 | 00:00:00 | | 2006-04-28 | 357,630,200 | 2,620.35 | 2,620.35 | 2,578.33 | 2,610.71 | 00:00:00 | | 2006-05-02 | 180,225,200 | 2,613.87 | 2,637.50 | 2,613.87 | 2,632.80 | 00:00:00 | | 2006-05-03 | 252,757,600 | 2,643.14 | 2,666.33 | 2,643.14 | 2,659.65 | 00:00:00 | | 2006-05-04 | 233,156,400 | 2,659.47 | 2,659.47 | 2,637.75 | 2,644.70 | 00:00:00 | | 2006-05-05 | 144,954,000 | 2,646.39 | 2,649.51 | 2,625.83 | 2,632.42 | 00:00:00 | | 2006-05-08 | 202,793,000 | 2,653.86 | 2,665.99 | 2,650.98 | 2,657.78 | 00:00:00 | | 2006-05-09 | 218,517,800 | 2,656.02 | 2,658.03 | 2,623.74 | 2,629.68 | 00:00:00 | | 2006-05-10 | 210,772,000 | 2,630.60 | 2,642.89 | 2,621.19 | 2,642.89 | 00:00:00 | | 2006-05-11 | 194,031,000 | 2,633.36 | 2,635.84 | 2,618.77 | 2,620.58 | 00:00:00 | | 2006-05-15 | 358,487,400 | 2,581.48 | 2,581.73 | 2,528.74 | 2,534.83 | 00:00:00 | | 2006-05-16 | 346,264,600 | 2,547.13 | 2,555.29 | 2,487.64 | 2,513.70 | 00:00:00 | | 2006-05-17 | 241,617,000 | 2,525.14 | 2,553.32 | 2,522.01 | 2,548.69 | 00:00:00 | | 2006-05-18 | 319,991,800 | 2,488.98 | 2,503.22 | 2,478.43 | 2,502.18 | 00:00:00 | | 2006-05-19 | 227,900,000 | 2,486.90 | 2,505.82 | 2,481.96 | 2,493.98 | 00:00:00 | | 2006-05-22 | 333,293,800 | 2,504.25 | 2,516.19 | 2,412.25 | 2,416.69 | 00:00:00 | | 2006-05-23 | 288,407,400 | 2,411.12 | 2,438.71 | 2,398.56 | 2,429.55 | 00:00:00 | | 2006-05-24 | 224,291,600 | 2,429.77 | 2,444.82 | 2,411.35 | 2,436.55 | 00:00:00 | | 2006-05-25 | 238,616,000 | 2,435.02 | 2,435.75 | 2,376.53 | 2,404.45 | 00:00:00 | | 2006-05-26 | 205,568,800 | 2,437.81 | 2,454.88 | 2,429.63 | 2,445.02 | 00:00:00 | | 2006-05-29 | 166,098,200 | 2,449.61 | 2,458.91 | 2,436.62 | 2,439.91 | 00:00:00 | | 2006-05-30 | 110,627,400 | 2,440.02 | 2,453.02 | 2,434.90 | 2,441.54 | 00:00:00 | | 2006-05-31 | 370,757,000 | 2,381.89 | 2,397.97 | 2,368.72 | 2,383.87 | 00:00:00 | | 2006-06-01 | 172,886,800 | 2,394.36 | 2,416.73 | 2,381.09 | 2,386.70 | 00:00:00 | | 2006-06-02 | 223,244,400 | 2,407.61 | 2,430.92 | 2,392.29 | 2,419.42 | 00:00:00 | | 2006-06-05 | 165,053,600 | 2,424.62 | 2,429.35 | 2,404.30 | 2,407.25 | 00:00:00 | | 2006-06-06 | 221,480,400 | 2,380.94 | 2,393.74 | 2,374.62 | 2,390.01 | 00:00:00 | | 2006-06-07 | 191,920,000 | 2,385.96 | 2,386.06 | 2,349.22 | 2,355.43 | 00:00:00 | | 2006-06-08 | 327,623,400 | 2,338.10 | 2,338.19 | 2,282.88 | 2,297.11 | 00:00:00 | | 2006-06-09 | 283,370,200 | 2,317.66 | 2,342.09 | 2,304.72 | 2,337.44 | 00:00:00 | | 2006-06-12 | 147,424,400 | 2,328.31 | 2,342.46 | 2,321.91 | 2,338.53 | 00:00:00 | | 2006-06-13 | 216,553,400 | 2,311.15 | 2,313.77 | 2,281.53 | 2,293.35 | 00:00:00 | | 2006-06-14 | 202,748,200 | 2,277.91 | 2,307.74 | 2,277.91 | 2,280.67 | 00:00:00 | | 2006-06-15 | 138,439,800 | 2,305.83 | 2,313.51 | 2,296.68 | 2,302.43 | 00:00:00 | | 2006-06-16 | 274,026,200 | 2,354.57 | 2,381.15 | 2,349.03 | 2,373.91 | 00:00:00 | | 2006-06-19 | 108,544,800 | 2,371.52 | 2,371.94 | 2,352.23 | 2,367.90 | 00:00:00 | | 2006-06-20 | 147,514,800 | 2,347.23 | 2,349.62 | 2,311.89 | 2,327.11 | 00:00:00 | | 2006-06-21 | 142,508,000 | 2,322.98 | 2,334.83 | 2,310.93 | 2,329.60 | 00:00:00 | | 2006-06-22 | 173,288,400 | 2,352.75 | 2,368.07 | 2,352.75 | 2,359.55 | 00:00:00 | | 2006-06-23 | 107,719,800 | 2,338.54 | 2,350.03 | 2,334.96 | 2,343.03 | 00:00:00 | | 2006-06-26 | 109,227,100 | 2,348.24 | 2,367.94 | 2,344.37 | 2,367.94 | 00:00:00 | | 2006-06-27 | 158,113,500 | 2,371.12 | 2,372.83 | 2,357.58 | 2,357.58 | 00:00:00 | | 2006-06-28 | 193,756,200 | 2,338.35 | 2,353.09 | 2,334.64 | 2,350.80 | 00:00:00 | | 2006-06-29 | 180,051,200 | 2,366.10 | 2,386.77 | 2,364.83 | 2,386.77 | 00:00:00 | | 2006-06-30 | 311,243,600 | 2,438.77 | 2,446.26 | 2,426.11 | 2,435.39 | 00:00:00 | | 2006-07-03 | 159,601,500 | 2,435.35 | 2,440.32 | 2,428.80 | 2,438.26 | 00:00:00 | | 2006-07-04 | 138,827,600 | 2,447.09 | 2,448.73 | 2,437.35 | 2,448.73 | 00:00:00 | | 2006-07-05 | 147,656,100 | 2,446.61 | 2,450.29 | 2,417.86 | 2,424.11 | 00:00:00 | | 2006-07-06 | 165,573,000 | 2,410.61 | 2,448.07 | 2,402.45 | 2,448.07 | 00:00:00 | | 2006-07-07 | 155,149,500 | 2,449.41 | 2,451.40 | 2,439.65 | 2,445.13 | 00:00:00 | | 2006-07-10 | 158,465,700 | 2,429.42 | 2,456.52 | 2,421.76 | 2,438.45 | 00:00:00 | | 2006-07-11 | 137,986,200 | 2,430.80 | 2,436.84 | 2,412.87 | 2,415.91 | 00:00:00 | | 2006-07-12 | 181,346,500 | 2,422.07 | 2,426.30 | 2,415.41 | 2,422.76 | 00:00:00 | | 2006-07-13 | 211,928,200 | 2,402.21 | 2,419.88 | 2,396.64 | 2,396.64 | 00:00:00 | | 2006-07-14 | 204,860,700 | 2,373.58 | 2,376.93 | 2,355.81 | 2,363.55 | 00:00:00 | | 2006-07-17 | 188,835,500 | 2,334.67 | 2,338.19 | 2,319.03 | 2,320.20 | 00:00:00 | | 2006-07-18 | 174,343,600 | 2,326.56 | 2,353.81 | 2,326.55 | 2,333.81 | 00:00:00 | | 2006-07-19 | 121,936,500 | 2,340.04 | 2,357.78 | 2,340.04 | 2,341.79 | 00:00:00 | | 2006-07-20 | 250,531,700 | 2,385.11 | 2,390.98 | 2,379.29 | 2,383.54 | 00:00:00 | | 2006-07-21 | 164,775,000 | 2,368.75 | 2,378.46 | 2,362.85 | 2,371.37 | 00:00:00 | | 2006-07-24 | 181,164,500 | 2,351.58 | 2,377.05 | 2,348.98 | 2,375.04 | 00:00:00 | | 2006-07-25 | 162,769,000 | 2,407.51 | 2,407.94 | 2,397.94 | 2,407.56 | 00:00:00 | | 2006-07-26 | 156,670,800 | 2,413.94 | 2,416.64 | 2,400.46 | 2,406.31 | 00:00:00 | | 2006-07-27 | 267,616,500 | 2,401.04 | 2,444.66 | 2,400.78 | 2,444.66 | 00:00:00 | | 2006-07-28 | 150,663,100 | 2,435.33 | 2,438.70 | 2,425.95 | 2,429.44 | 00:00:00 | | 2006-07-31 | 305,873,900 | 2,449.55 | 2,452.38 | 2,438.27 | 2,445.43 | 00:00:00 | | 2006-08-01 | 130,220,200 | 2,436.64 | 2,448.11 | 2,435.91 | 2,445.04 | 00:00:00 | | 2006-08-02 | 155,401,200 | 2,434.80 | 2,455.19 | 2,431.09 | 2,453.99 | 00:00:00 | | 2006-08-03 | 186,318,100 | 2,461.57 | 2,466.76 | 2,451.29 | 2,457.09 | 00:00:00 | | 2006-08-04 | 164,147,800 | 2,463.24 | 2,464.14 | 2,450.25 | 2,462.92 | 00:00:00 | | 2006-08-07 | 131,309,600 | 2,460.38 | 2,473.31 | 2,450.16 | 2,460.25 | 00:00:00 | | 2006-08-08 | 129,510,700 | 2,464.50 | 2,466.50 | 2,453.42 | 2,465.04 | 00:00:00 | | 2006-08-10 | 204,487,300 | 2,463.12 | 2,467.16 | 2,444.63 | 2,444.63 | 00:00:00 | | 2006-08-11 | 198,924,900 | 2,450.73 | 2,456.83 | 2,446.30 | 2,450.63 | 00:00:00 | | 2006-08-14 | 227,426,200 | 2,452.63 | 2,460.77 | 2,442.18 | 2,450.50 | 00:00:00 | | 2006-08-15 | 165,703,500 | 2,451.76 | 2,458.35 | 2,435.47 | 2,440.62 | 00:00:00 | | 2006-08-16 | 297,429,500 | 2,461.55 | 2,469.47 | 2,448.38 | 2,453.43 | 00:00:00 | | 2006-08-17 | 231,679,100 | 2,469.16 | 2,477.71 | 2,461.85 | 2,470.65 | 00:00:00 | | 2006-08-18 | 194,202,400 | 2,477.94 | 2,485.05 | 2,473.01 | 2,483.53 | 00:00:00 | | 2006-08-21 | 179,439,800 | 2,486.01 | 2,487.04 | 2,452.82 | 2,467.30 | 00:00:00 | | 2006-08-22 | 168,057,300 | 2,465.72 | 2,480.99 | 2,465.24 | 2,480.99 | 00:00:00 | | 2006-08-23 | 182,706,400 | 2,480.59 | 2,481.48 | 2,467.72 | 2,472.26 | 00:00:00 | | 2006-08-24 | 187,104,600 | 2,468.52 | 2,469.91 | 2,446.11 | 2,446.11 | 00:00:00 | | 2006-08-25 | 138,089,100 | 2,453.31 | 2,461.97 | 2,445.07 | 2,453.21 | 00:00:00 | | 2006-08-28 | 113,512,500 | 2,452.97 | 2,455.18 | 2,427.05 | 2,427.05 | 00:00:00 | | 2006-08-29 | 163,620,800 | 2,447.51 | 2,456.28 | 2,446.60 | 2,455.33 | 00:00:00 | | 2006-08-30 | 177,397,500 | 2,462.41 | 2,471.40 | 2,460.37 | 2,471.40 | 00:00:00 | | 2006-08-31 | 232,452,300 | 2,484.86 | 2,492.27 | 2,476.17 | 2,482.39 | 00:00:00 | | 2006-09-01 | 95,987,600 | 2,489.21 | 2,491.49 | 2,480.17 | 2,491.49 | 00:00:00 | | 2006-09-04 | 141,454,500 | 2,501.64 | 2,520.75 | 2,500.15 | 2,520.45 | 00:00:00 | | 2006-09-05 | 119,337,000 | 2,525.64 | 2,527.37 | 2,512.90 | 2,519.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
