|
 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 | | 2006-09-05 | 119,337,000 | 2,525.64 | 2,527.37 | 2,512.90 | 2,519.72 | 00:00:00 | | 2006-09-06 | 201,126,300 | 2,523.92 | 2,534.33 | 2,517.84 | 2,526.53 | 00:00:00 | | 2006-09-07 | 122,566,200 | 2,511.86 | 2,512.91 | 2,499.96 | 2,505.39 | 00:00:00 | | 2006-09-08 | 103,780,000 | 2,506.19 | 2,514.33 | 2,499.21 | 2,510.14 | 00:00:00 | | 2006-09-11 | 112,240,300 | 2,508.00 | 2,512.39 | 2,488.51 | 2,488.51 | 00:00:00 | | 2006-09-12 | 144,796,000 | 2,491.70 | 2,494.46 | 2,481.57 | 2,487.20 | 00:00:00 | | 2006-09-13 | 183,882,100 | 2,508.49 | 2,512.27 | 2,501.34 | 2,508.03 | 00:00:00 | | 2006-09-14 | 120,545,600 | 2,525.06 | 2,525.06 | 2,507.28 | 2,518.97 | 00:00:00 | | 2006-09-15 | 114,827,400 | 2,517.31 | 2,524.72 | 2,512.96 | 2,521.91 | 00:00:00 | | 2006-09-18 | 164,899,300 | 2,536.32 | 2,552.02 | 2,532.04 | 2,552.02 | 00:00:00 | | 2006-09-19 | 119,640,800 | 2,551.32 | 2,551.91 | 2,534.93 | 2,538.24 | 00:00:00 | | 2006-09-20 | 174,198,500 | 2,511.62 | 2,531.42 | 2,510.77 | 2,531.42 | 00:00:00 | | 2006-09-21 | 166,957,200 | 2,537.64 | 2,539.81 | 2,529.09 | 2,538.26 | 00:00:00 | | 2006-09-22 | 141,808,900 | 2,535.34 | 2,535.34 | 2,520.50 | 2,520.50 | 00:00:00 | | 2006-09-25 | 108,321,400 | 2,517.03 | 2,525.39 | 2,514.62 | 2,523.89 | 00:00:00 | | 2006-09-26 | 125,771,100 | 2,538.84 | 2,541.12 | 2,519.78 | 2,526.00 | 00:00:00 | | 2006-09-27 | 151,454,200 | 2,541.72 | 2,557.90 | 2,541.72 | 2,557.90 | 00:00:00 | | 2006-09-28 | 146,203,100 | 2,564.89 | 2,568.75 | 2,554.67 | 2,567.97 | 00:00:00 | | 2006-09-29 | 197,332,000 | 2,576.26 | 2,576.26 | 2,550.39 | 2,568.86 | 00:00:00 | | 2006-10-02 | 138,736,500 | 2,571.45 | 2,600.06 | 2,569.80 | 2,600.06 | 00:00:00 | | 2006-10-03 | 220,924,900 | 2,593.59 | 2,598.99 | 2,579.20 | 2,593.27 | 00:00:00 | | 2006-10-04 | 145,374,200 | 2,596.88 | 2,603.64 | 2,589.74 | 2,602.92 | 00:00:00 | | 2006-10-05 | 208,230,900 | 2,613.33 | 2,641.48 | 2,612.32 | 2,641.48 | 00:00:00 | | 2006-10-06 | 200,028,300 | 2,640.92 | 2,654.52 | 2,639.47 | 2,649.30 | 00:00:00 | | 2006-10-09 | 120,175,900 | 2,643.44 | 2,648.48 | 2,609.74 | 2,621.51 | 00:00:00 | | 2006-10-10 | 144,510,500 | 2,636.94 | 2,647.66 | 2,630.81 | 2,647.66 | 00:00:00 | | 2006-10-11 | 195,818,600 | 2,642.69 | 2,645.27 | 2,635.02 | 2,641.61 | 00:00:00 | | 2006-10-12 | 283,404,100 | 2,644.09 | 2,656.65 | 2,640.64 | 2,640.64 | 00:00:00 | | 2006-10-13 | 197,390,200 | 2,671.53 | 2,683.24 | 2,666.36 | 2,666.68 | 00:00:00 | | 2006-10-16 | 165,051,500 | 2,681.35 | 2,685.51 | 2,667.99 | 2,669.55 | 00:00:00 | | 2006-10-17 | 159,158,700 | 2,669.80 | 2,669.80 | 2,633.57 | 2,637.70 | 00:00:00 | | 2006-10-18 | 182,777,500 | 2,633.67 | 2,642.42 | 2,618.34 | 2,642.42 | 00:00:00 | | 2006-10-19 | 164,332,900 | 2,647.52 | 2,667.58 | 2,647.52 | 2,667.58 | 00:00:00 | | 2006-10-20 | 193,026,500 | 2,681.67 | 2,686.89 | 2,672.61 | 2,686.43 | 00:00:00 | | 2006-10-23 | 139,568,300 | 2,688.87 | 2,701.70 | 2,686.26 | 2,691.61 | 00:00:00 | | 2006-10-25 | 222,212,000 | 2,705.23 | 2,718.74 | 2,701.22 | 2,714.66 | 00:00:00 | | 2006-10-26 | 191,320,700 | 2,724.80 | 2,741.69 | 2,719.13 | 2,741.69 | 00:00:00 | | 2006-10-27 | 237,791,000 | 2,742.82 | 2,754.33 | 2,727.62 | 2,729.98 | 00:00:00 | | 2006-10-30 | 147,443,600 | 2,708.47 | 2,708.47 | 2,683.59 | 2,691.60 | 00:00:00 | | 2006-10-31 | 184,138,400 | 2,696.98 | 2,701.75 | 2,683.40 | 2,701.75 | 00:00:00 | | 2006-11-01 | 198,489,700 | 2,707.42 | 2,737.78 | 2,705.57 | 2,737.78 | 00:00:00 | | 2006-11-02 | 160,794,600 | 2,723.79 | 2,730.98 | 2,711.93 | 2,730.98 | 00:00:00 | | 2006-11-03 | 155,545,500 | 2,730.01 | 2,735.74 | 2,715.46 | 2,722.31 | 00:00:00 | | 2006-11-06 | 146,779,200 | 2,714.32 | 2,729.13 | 2,698.08 | 2,729.13 | 00:00:00 | | 2006-11-07 | 214,193,000 | 2,754.49 | 2,764.91 | 2,744.11 | 2,749.22 | 00:00:00 | | 2006-11-08 | 265,586,000 | 2,755.54 | 2,762.07 | 2,734.96 | 2,735.30 | 00:00:00 | | 2006-11-09 | 156,966,600 | 2,741.14 | 2,752.20 | 2,739.45 | 2,745.59 | 00:00:00 | | 2006-11-10 | 171,730,000 | 2,740.76 | 2,755.80 | 2,738.64 | 2,745.31 | 00:00:00 | | 2006-11-13 | 116,327,100 | 2,746.52 | 2,752.56 | 2,740.41 | 2,747.24 | 00:00:00 | | 2006-11-14 | 120,617,400 | 2,759.44 | 2,768.44 | 2,755.04 | 2,759.88 | 00:00:00 | | 2006-11-15 | 171,190,300 | 2,780.28 | 2,786.60 | 2,757.77 | 2,777.62 | 00:00:00 | | 2006-11-16 | 290,080,300 | 2,785.25 | 2,799.56 | 2,782.44 | 2,798.45 | 00:00:00 | | 2006-11-17 | 271,788,300 | 2,812.38 | 2,817.28 | 2,798.37 | 2,813.18 | 00:00:00 | | 2006-11-20 | 222,416,800 | 2,801.13 | 2,802.20 | 2,771.41 | 2,771.41 | 00:00:00 | | 2006-11-21 | 183,590,800 | 2,785.33 | 2,806.99 | 2,783.63 | 2,802.88 | 00:00:00 | | 2006-11-22 | 252,361,000 | 2,802.51 | 2,830.02 | 2,801.26 | 2,830.02 | 00:00:00 | | 2006-11-23 | 144,686,100 | 2,838.53 | 2,846.75 | 2,835.79 | 2,838.48 | 00:00:00 | | 2006-11-24 | 179,469,900 | 2,826.82 | 2,830.65 | 2,814.81 | 2,814.81 | 00:00:00 | | 2006-11-27 | 206,082,900 | 2,820.15 | 2,842.83 | 2,820.15 | 2,840.94 | 00:00:00 | | 2006-11-28 | 191,170,100 | 2,812.35 | 2,818.72 | 2,787.14 | 2,787.81 | 00:00:00 | | 2006-11-29 | 201,649,100 | 2,804.11 | 2,826.36 | 2,804.11 | 2,826.36 | 00:00:00 | | 2006-11-30 | 295,132,700 | 2,842.53 | 2,860.21 | 2,836.47 | 2,838.53 | 00:00:00 | | 2006-12-01 | 166,327,300 | 2,843.64 | 2,846.95 | 2,826.31 | 2,836.04 | 00:00:00 | | 2006-12-04 | 124,200,100 | 2,839.74 | 2,850.72 | 2,827.42 | 2,850.72 | 00:00:00 | | 2006-12-05 | 240,046,900 | 2,869.45 | 2,901.99 | 2,863.98 | 2,901.99 | 00:00:00 | | 2006-12-06 | 194,277,200 | 2,899.86 | 2,899.86 | 2,884.96 | 2,895.02 | 00:00:00 | | 2006-12-07 | 208,337,700 | 2,897.92 | 2,909.37 | 2,887.52 | 2,901.80 | 00:00:00 | | 2006-12-08 | 214,382,700 | 2,897.06 | 2,914.72 | 2,865.14 | 2,865.14 | 00:00:00 | | 2006-12-11 | 207,558,300 | 2,875.08 | 2,908.46 | 2,875.08 | 2,887.23 | 00:00:00 | | 2006-12-12 | 154,284,700 | 2,903.49 | 2,910.52 | 2,885.29 | 2,893.81 | 00:00:00 | | 2006-12-13 | 198,710,600 | 2,881.38 | 2,889.94 | 2,857.76 | 2,884.15 | 00:00:00 | | 2006-12-14 | 152,409,800 | 2,894.55 | 2,916.28 | 2,890.50 | 2,916.28 | 00:00:00 | | 2006-12-15 | 180,245,800 | 2,936.98 | 2,947.78 | 2,918.12 | 2,931.29 | 00:00:00 | | 2006-12-18 | 155,193,400 | 2,942.36 | 2,967.73 | 2,936.41 | 2,963.44 | 00:00:00 | | 2006-12-19 | 195,749,200 | 2,945.01 | 2,945.69 | 2,897.30 | 2,897.30 | 00:00:00 | | 2006-12-20 | 155,523,800 | 2,924.31 | 2,939.14 | 2,919.44 | 2,920.83 | 00:00:00 | | 2006-12-21 | 135,704,200 | 2,929.02 | 2,933.92 | 2,919.18 | 2,920.84 | 00:00:00 | | 2006-12-22 | 87,039,200 | 2,926.04 | 2,944.24 | 2,924.30 | 2,942.39 | 00:00:00 | | 2006-12-26 | 43,737,200 | 2,938.45 | 2,943.43 | 2,934.80 | 2,942.53 | 00:00:00 | | 2006-12-27 | 63,794,400 | 2,953.00 | 2,961.25 | 2,952.37 | 2,961.25 | 00:00:00 | | 2006-12-28 | 108,233,200 | 2,977.28 | 2,981.83 | 2,959.47 | 2,963.49 | 00:00:00 | | 2006-12-29 | 114,588,800 | 2,977.92 | 2,991.35 | 2,968.84 | 2,985.83 | 00:00:00 | | 2007-01-03 | 192,739,200 | 3,015.74 | 3,037.74 | 3,010.22 | 3,037.74 | 00:00:00 | | 2007-01-04 | 198,216,700 | 3,035.08 | 3,045.18 | 3,008.23 | 3,023.80 | 00:00:00 | | 2007-01-05 | 233,321,400 | 3,031.09 | 3,038.27 | 3,000.50 | 3,029.04 | 00:00:00 | | 2007-01-08 | 171,033,600 | 3,007.41 | 3,008.27 | 2,992.33 | 3,000.00 | 00:00:00 | | 2007-01-09 | 178,598,400 | 3,010.82 | 3,019.90 | 3,002.14 | 3,008.35 | 00:00:00 | | 2007-01-10 | 208,980,700 | 2,988.26 | 2,993.87 | 2,961.15 | 2,961.15 | 00:00:00 | | 2007-01-11 | 200,512,900 | 2,981.30 | 2,997.10 | 2,948.98 | 2,969.69 | 00:00:00 | | 2007-01-12 | 208,144,700 | 2,995.35 | 3,009.09 | 2,993.42 | 3,009.09 | 00:00:00 | | 2007-01-15 | 156,566,500 | 3,026.85 | 3,035.58 | 3,009.69 | 3,035.58 | 00:00:00 | | 2007-01-16 | 139,965,300 | 3,038.51 | 3,051.75 | 3,034.71 | 3,038.21 | 00:00:00 | | 2007-01-17 | 196,482,000 | 3,032.55 | 3,053.97 | 3,029.06 | 3,037.66 | 00:00:00 | | 2007-01-18 | 184,282,200 | 3,045.27 | 3,064.03 | 3,045.26 | 3,061.65 | 00:00:00 | | 2007-01-19 | 215,440,800 | 3,061.71 | 3,081.91 | 3,051.46 | 3,072.88 | 00:00:00 | | 2007-01-22 | 233,014,600 | 3,096.59 | 3,145.84 | 3,096.30 | 3,145.20 | 00:00:00 | | 2007-01-23 | 173,024,000 | 3,136.14 | 3,142.73 | 3,124.26 | 3,132.90 | 00:00:00 | | 2007-01-24 | 278,746,100 | 3,152.61 | 3,164.38 | 3,140.54 | 3,150.24 | 00:00:00 | | 2007-01-25 | 249,726,300 | 3,169.80 | 3,173.98 | 3,104.56 | 3,108.63 | 00:00:00 | | 2007-01-26 | 265,734,700 | 3,069.75 | 3,096.11 | 3,057.39 | 3,087.74 | 00:00:00 | | 2007-01-29 | 184,813,300 | 3,101.89 | 3,130.68 | 3,095.10 | 3,128.91 | 00:00:00 | | 2007-01-30 | 188,174,400 | 3,143.57 | 3,145.40 | 3,118.38 | 3,130.26 | 00:00:00 | | 2007-01-31 | 308,716,400 | 3,137.62 | 3,144.31 | 3,117.02 | 3,125.56 | 00:00:00 | | 2007-02-01 | 185,700,800 | 3,151.27 | 3,174.73 | 3,151.27 | 3,168.10 | 00:00:00 | | 2007-02-02 | 304,247,100 | 3,193.91 | 3,234.61 | 3,192.17 | 3,217.68 | 00:00:00 | | 2007-02-05 | 336,499,400 | 3,217.23 | 3,245.60 | 3,217.23 | 3,223.32 | 00:00:00 | | 2007-02-06 | 218,370,400 | 3,229.23 | 3,233.76 | 3,200.20 | 3,223.25 | 00:00:00 | | 2007-02-07 | 204,466,700 | 3,228.05 | 3,248.02 | 3,220.48 | 3,236.60 | 00:00:00 | | 2007-02-08 | 250,350,400 | 3,247.32 | 3,247.42 | 3,206.30 | 3,217.76 | 00:00:00 | | 2007-02-09 | 363,651,900 | 3,234.54 | 3,236.83 | 3,209.08 | 3,220.89 | 00:00:00 | | 2007-02-12 | 274,230,600 | 3,203.00 | 3,205.46 | 3,156.68 | 3,170.46 | 00:00:00 | | 2007-02-13 | 241,900,100 | 3,178.67 | 3,186.93 | 3,149.16 | 3,149.16 | 00:00:00 | | 2007-02-14 | 291,565,600 | 3,188.08 | 3,193.36 | 3,175.36 | 3,182.21 | 00:00:00 | | 2007-02-15 | 336,798,200 | 3,222.98 | 3,252.49 | 3,214.66 | 3,252.49 | 00:00:00 | | 2007-02-16 | 217,555,700 | 3,265.09 | 3,265.32 | 3,220.90 | 3,236.93 | 00:00:00 | | 2007-02-21 | 318,348,600 | 3,249.55 | 3,293.61 | 3,248.08 | 3,293.61 | 00:00:00 | | 2007-02-22 | 303,956,100 | 3,298.91 | 3,306.35 | 3,286.01 | 3,288.85 | 00:00:00 | | 2007-02-23 | 430,496,500 | 3,287.46 | 3,310.44 | 3,284.95 | 3,310.44 | 00:00:00 | | 2007-02-26 | 360,700,400 | 3,307.88 | 3,316.22 | 3,300.02 | 3,307.92 | 00:00:00 | | 2007-02-27 | 370,429,500 | 3,304.30 | 3,307.28 | 3,216.12 | 3,232.02 | 00:00:00 | | 2007-02-28 | 623,412,600 | 3,076.51 | 3,137.85 | 3,039.60 | 3,104.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
