|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-28 | 623,412,600 | 3,076.51 | 3,137.85 | 3,039.60 | 3,104.15 | 00:00:00 | | 2007-03-01 | 610,668,100 | 3,133.88 | 3,154.69 | 3,054.89 | 3,092.58 | 00:00:00 | | 2007-03-02 | 549,643,000 | 3,062.29 | 3,105.16 | 3,058.17 | 3,078.74 | 00:00:00 | | 2007-03-05 | 654,460,200 | 3,017.85 | 3,022.36 | 2,931.63 | 2,982.29 | 00:00:00 | | 2007-03-06 | 548,330,100 | 2,997.61 | 3,040.01 | 2,996.02 | 3,036.52 | 00:00:00 | | 2007-03-07 | 439,732,100 | 3,096.08 | 3,102.46 | 3,049.54 | 3,059.15 | 00:00:00 | | 2007-03-08 | 290,367,000 | 3,066.15 | 3,122.49 | 3,061.63 | 3,122.49 | 00:00:00 | | 2007-03-09 | 307,926,600 | 3,144.55 | 3,154.11 | 3,127.49 | 3,143.71 | 00:00:00 | | 2007-03-12 | 300,883,100 | 3,170.36 | 3,189.51 | 3,159.10 | 3,182.68 | 00:00:00 | | 2007-03-13 | 279,122,800 | 3,191.44 | 3,191.44 | 3,143.32 | 3,158.90 | 00:00:00 | | 2007-03-14 | 367,381,500 | 3,081.84 | 3,088.00 | 3,048.91 | 3,053.21 | 00:00:00 | | 2007-03-15 | 203,149,800 | 3,093.88 | 3,106.98 | 3,082.87 | 3,094.60 | 00:00:00 | | 2007-03-16 | 253,829,500 | 3,083.11 | 3,089.87 | 3,061.11 | 3,068.75 | 00:00:00 | | 2007-03-19 | 196,338,300 | 3,070.11 | 3,118.49 | 3,068.98 | 3,113.39 | 00:00:00 | | 2007-03-20 | 234,049,500 | 3,151.30 | 3,156.97 | 3,116.67 | 3,116.88 | 00:00:00 | | 2007-03-21 | 198,406,700 | 3,126.46 | 3,157.15 | 3,126.35 | 3,155.69 | 00:00:00 | | 2007-03-22 | 345,658,500 | 3,212.31 | 3,227.22 | 3,205.64 | 3,219.51 | 00:00:00 | | 2007-03-23 | 242,533,600 | 3,222.17 | 3,224.56 | 3,200.79 | 3,205.82 | 00:00:00 | | 2007-03-26 | 200,088,000 | 3,217.68 | 3,222.09 | 3,191.58 | 3,204.55 | 00:00:00 | | 2007-03-27 | 280,279,900 | 3,201.74 | 3,239.78 | 3,197.21 | 3,234.11 | 00:00:00 | | 2007-03-28 | 295,164,800 | 3,224.55 | 3,224.90 | 3,189.19 | 3,201.75 | 00:00:00 | | 2007-03-29 | 240,421,600 | 3,176.15 | 3,228.88 | 3,167.53 | 3,228.88 | 00:00:00 | | 2007-03-30 | 308,522,300 | 3,229.45 | 3,250.86 | 3,220.05 | 3,231.24 | 00:00:00 | | 2007-04-02 | 212,339,300 | 3,240.07 | 3,262.63 | 3,231.12 | 3,246.31 | 00:00:00 | | 2007-04-03 | 254,453,700 | 3,265.83 | 3,299.21 | 3,262.37 | 3,288.36 | 00:00:00 | | 2007-04-04 | 544,804,900 | 3,323.05 | 3,337.22 | 3,310.37 | 3,332.92 | 00:00:00 | | 2007-04-05 | 268,443,600 | 3,332.39 | 3,346.84 | 3,320.06 | 3,345.86 | 00:00:00 | | 2007-04-09 | 226,046,000 | 3,373.85 | 3,400.62 | 3,373.75 | 3,400.00 | 00:00:00 | | 2007-04-10 | 223,482,300 | 3,404.04 | 3,422.62 | 3,379.77 | 3,422.62 | 00:00:00 | | 2007-04-11 | 287,631,500 | 3,443.27 | 3,452.84 | 3,402.31 | 3,420.62 | 00:00:00 | | 2007-04-12 | 292,444,800 | 3,392.23 | 3,410.53 | 3,369.44 | 3,372.69 | 00:00:00 | | 2007-04-13 | 278,965,800 | 3,394.95 | 3,397.06 | 3,351.32 | 3,373.59 | 00:00:00 | | 2007-04-16 | 420,958,900 | 3,395.64 | 3,414.64 | 3,391.10 | 3,414.15 | 00:00:00 | | 2007-04-17 | 463,609,100 | 3,438.84 | 3,448.69 | 3,405.58 | 3,415.32 | 00:00:00 | | 2007-04-18 | 338,403,500 | 3,428.84 | 3,438.71 | 3,396.70 | 3,400.41 | 00:00:00 | | 2007-04-19 | 360,577,000 | 3,378.08 | 3,384.15 | 3,291.28 | 3,291.28 | 00:00:00 | | 2007-04-20 | 217,734,900 | 3,342.96 | 3,360.67 | 3,338.51 | 3,360.67 | 00:00:00 | | 2007-04-23 | 258,738,300 | 3,404.04 | 3,414.17 | 3,378.71 | 3,388.48 | 00:00:00 | | 2007-04-24 | 200,001,300 | 3,372.60 | 3,393.49 | 3,352.95 | 3,374.52 | 00:00:00 | | 2007-04-25 | 269,116,800 | 3,381.87 | 3,387.81 | 3,362.68 | 3,362.68 | 00:00:00 | | 2007-04-26 | 315,519,200 | 3,401.67 | 3,416.23 | 3,394.22 | 3,406.89 | 00:00:00 | | 2007-04-27 | 337,175,100 | 3,402.73 | 3,404.93 | 3,372.51 | 3,398.60 | 00:00:00 | | 2007-04-30 | 298,259,800 | 3,389.27 | 3,393.05 | 3,352.13 | 3,361.29 | 00:00:00 | | 2007-05-02 | 314,137,500 | 3,395.57 | 3,417.81 | 3,381.29 | 3,417.81 | 00:00:00 | | 2007-05-03 | 396,019,700 | 3,444.66 | 3,475.54 | 3,436.91 | 3,450.64 | 00:00:00 | | 2007-05-04 | 250,909,200 | 3,477.90 | 3,500.20 | 3,466.27 | 3,485.76 | 00:00:00 | | 2007-05-07 | 257,742,800 | 3,510.91 | 3,523.41 | 3,477.59 | 3,477.59 | 00:00:00 | | 2007-05-08 | 253,922,200 | 3,486.44 | 3,489.17 | 3,431.16 | 3,439.21 | 00:00:00 | | 2007-05-09 | 244,062,300 | 3,436.21 | 3,458.64 | 3,409.32 | 3,452.72 | 00:00:00 | | 2007-05-10 | 360,826,400 | 3,468.85 | 3,478.09 | 3,448.69 | 3,469.26 | 00:00:00 | | 2007-05-11 | 252,473,000 | 3,417.36 | 3,466.87 | 3,417.03 | 3,446.92 | 00:00:00 | | 2007-05-14 | 293,882,900 | 3,490.20 | 3,508.84 | 3,485.14 | 3,501.10 | 00:00:00 | | 2007-05-15 | 281,309,800 | 3,487.88 | 3,497.81 | 3,456.45 | 3,475.08 | 00:00:00 | | 2007-05-16 | 278,097,900 | 3,470.95 | 3,501.17 | 3,463.32 | 3,501.17 | 00:00:00 | | 2007-05-17 | 299,055,100 | 3,523.14 | 3,531.85 | 3,498.35 | 3,525.51 | 00:00:00 | | 2007-05-18 | 323,069,300 | 3,512.76 | 3,516.72 | 3,489.85 | 3,512.40 | 00:00:00 | | 2007-05-21 | 225,696,600 | 3,536.09 | 3,536.09 | 3,507.41 | 3,514.49 | 00:00:00 | | 2007-05-22 | 303,084,700 | 3,520.60 | 3,554.34 | 3,520.60 | 3,539.82 | 00:00:00 | | 2007-05-23 | 390,422,500 | 3,542.07 | 3,559.01 | 3,538.04 | 3,559.01 | 00:00:00 | | 2007-05-24 | 393,145,000 | 3,543.89 | 3,546.59 | 3,510.19 | 3,530.26 | 00:00:00 | | 2007-05-25 | 265,155,200 | 3,483.54 | 3,499.16 | 3,414.97 | 3,486.63 | 00:00:00 | | 2007-05-28 | 205,935,800 | 3,503.30 | 3,513.37 | 3,493.69 | 3,513.37 | 00:00:00 | | 2007-05-29 | 264,015,100 | 3,513.33 | 3,527.08 | 3,506.71 | 3,527.08 | 00:00:00 | | 2007-05-30 | 360,118,500 | 3,533.45 | 3,533.45 | 3,475.46 | 3,511.13 | 00:00:00 | | 2007-06-01 | 397,369,200 | 3,547.64 | 3,570.10 | 3,543.60 | 3,548.32 | 00:00:00 | | 2007-06-04 | 346,091,400 | 3,571.89 | 3,586.97 | 3,570.19 | 3,579.35 | 00:00:00 | | 2007-06-05 | 303,108,200 | 3,586.51 | 3,596.27 | 3,566.27 | 3,572.90 | 00:00:00 | | 2007-06-06 | 367,110,100 | 3,577.04 | 3,585.50 | 3,559.18 | 3,563.75 | 00:00:00 | | 2007-06-07 | 303,272,100 | 3,532.37 | 3,566.53 | 3,527.78 | 3,546.33 | 00:00:00 | | 2007-06-08 | 401,007,400 | 3,485.94 | 3,511.02 | 3,480.62 | 3,491.59 | 00:00:00 | | 2007-06-11 | 255,928,900 | 3,530.38 | 3,552.42 | 3,526.53 | 3,545.46 | 00:00:00 | | 2007-06-12 | 228,133,600 | 3,554.16 | 3,576.04 | 3,552.57 | 3,561.54 | 00:00:00 | | 2007-06-13 | 237,625,200 | 3,530.12 | 3,567.11 | 3,525.76 | 3,551.22 | 00:00:00 | | 2007-06-14 | 237,205,600 | 3,589.06 | 3,594.56 | 3,573.43 | 3,573.43 | 00:00:00 | | 2007-06-15 | 265,861,500 | 3,601.05 | 3,603.44 | 3,576.61 | 3,581.16 | 00:00:00 | | 2007-06-18 | 252,049,400 | 3,616.80 | 3,629.45 | 3,614.32 | 3,623.79 | 00:00:00 | | 2007-06-19 | 247,837,100 | 3,625.48 | 3,633.02 | 3,618.64 | 3,629.55 | 00:00:00 | | 2007-06-20 | 533,761,700 | 3,642.30 | 3,652.02 | 3,623.97 | 3,628.67 | 00:00:00 | | 2007-06-21 | 364,464,500 | 3,620.00 | 3,640.77 | 3,620.00 | 3,639.49 | 00:00:00 | | 2007-06-22 | 477,341,500 | 3,631.92 | 3,631.92 | 3,599.46 | 3,615.38 | 00:00:00 | | 2007-06-25 | 205,451,000 | 3,603.13 | 3,610.75 | 3,578.42 | 3,580.33 | 00:00:00 | | 2007-06-26 | 253,087,100 | 3,573.23 | 3,575.27 | 3,525.10 | 3,525.10 | 00:00:00 | | 2007-06-27 | 616,554,600 | 3,513.50 | 3,537.38 | 3,485.02 | 3,505.50 | 00:00:00 | | 2007-06-28 | 434,868,200 | 3,527.19 | 3,538.23 | 3,512.80 | 3,538.23 | 00:00:00 | | 2007-06-29 | 497,889,300 | 3,573.18 | 3,574.65 | 3,537.64 | 3,548.20 | 00:00:00 | | 2007-07-02 | 189,000,500 | 3,553.48 | 3,563.06 | 3,536.24 | 3,550.34 | 00:00:00 | | 2007-07-03 | 306,049,600 | 3,565.69 | 3,574.58 | 3,557.36 | 3,569.43 | 00:00:00 | | 2007-07-04 | 284,935,200 | 3,580.41 | 3,583.61 | 3,554.00 | 3,554.85 | 00:00:00 | | 2007-07-05 | 376,731,700 | 3,566.48 | 3,573.43 | 3,551.68 | 3,551.68 | 00:00:00 | | 2007-07-06 | 281,961,700 | 3,545.27 | 3,567.02 | 3,539.77 | 3,561.96 | 00:00:00 | | 2007-07-09 | 269,115,900 | 3,583.49 | 3,629.44 | 3,583.39 | 3,626.72 | 00:00:00 | | 2007-07-10 | 450,946,400 | 3,647.05 | 3,653.27 | 3,620.32 | 3,620.32 | 00:00:00 | | 2007-07-11 | 230,011,500 | 3,603.67 | 3,622.84 | 3,589.80 | 3,594.94 | 00:00:00 | | 2007-07-12 | 317,275,400 | 3,627.09 | 3,646.51 | 3,615.09 | 3,624.56 | 00:00:00 | | 2007-07-13 | 267,437,300 | 3,683.72 | 3,685.01 | 3,654.61 | 3,654.61 | 00:00:00 | | 2007-07-16 | 210,178,400 | 3,679.97 | 3,688.58 | 3,649.51 | 3,653.23 | 00:00:00 | | 2007-07-17 | 201,402,700 | 3,663.74 | 3,669.23 | 3,647.93 | 3,651.05 | 00:00:00 | | 2007-07-18 | 405,192,100 | 3,651.73 | 3,652.79 | 3,578.46 | 3,583.97 | 00:00:00 | | 2007-07-19 | 264,090,600 | 3,586.06 | 3,605.41 | 3,581.97 | 3,604.62 | 00:00:00 | | 2007-07-20 | 308,732,500 | 3,616.95 | 3,653.12 | 3,616.95 | 3,651.38 | 00:00:00 | | 2007-07-23 | 294,381,600 | 3,627.97 | 3,648.88 | 3,609.55 | 3,635.35 | 00:00:00 | | 2007-07-24 | 291,173,700 | 3,657.37 | 3,669.24 | 3,651.06 | 3,665.13 | 00:00:00 | | 2007-07-25 | 273,543,500 | 3,623.03 | 3,648.94 | 3,615.35 | 3,633.54 | 00:00:00 | | 2007-07-26 | 303,873,400 | 3,644.57 | 3,647.45 | 3,575.92 | 3,579.73 | 00:00:00 | | 2007-07-27 | 487,559,500 | 3,474.44 | 3,503.76 | 3,444.05 | 3,492.70 | 00:00:00 | | 2007-07-30 | 274,004,800 | 3,467.36 | 3,530.45 | 3,461.40 | 3,526.29 | 00:00:00 | | 2007-07-31 | 382,461,900 | 3,577.53 | 3,577.53 | 3,533.52 | 3,547.66 | 00:00:00 | | 2007-08-01 | 421,797,300 | 3,516.03 | 3,525.29 | 3,402.21 | 3,431.71 | 00:00:00 | | 2007-08-02 | 298,130,800 | 3,473.33 | 3,484.66 | 3,399.56 | 3,435.46 | 00:00:00 | | 2007-08-03 | 286,547,700 | 3,468.06 | 3,474.31 | 3,422.90 | 3,436.04 | 00:00:00 | | 2007-08-06 | 301,184,200 | 3,339.38 | 3,352.16 | 3,295.43 | 3,308.99 | 00:00:00 | | 2007-08-07 | 253,642,100 | 3,351.23 | 3,367.35 | 3,300.81 | 3,302.01 | 00:00:00 | | 2007-08-08 | 253,977,000 | 3,331.47 | 3,416.44 | 3,331.47 | 3,413.17 | 00:00:00 | | 2007-08-10 | 385,848,600 | 3,307.67 | 3,359.18 | 3,284.74 | 3,359.18 | 00:00:00 | | 2007-08-13 | 234,251,900 | 3,375.02 | 3,385.08 | 3,318.04 | 3,380.61 | 00:00:00 | | 2007-08-14 | 267,210,100 | 3,384.32 | 3,389.80 | 3,353.62 | 3,386.59 | 00:00:00 | | 2007-08-15 | 390,221,500 | 3,322.27 | 3,324.59 | 3,255.57 | 3,273.25 | 00:00:00 | | 2007-08-16 | 532,926,100 | 3,215.69 | 3,215.69 | 3,104.47 | 3,152.16 | 00:00:00 | | 2007-08-17 | 611,445,400 | 3,106.68 | 3,179.03 | 2,962.01 | 3,130.71 | 00:00:00 | | 2007-08-20 | 471,795,100 | 3,249.37 | 3,322.38 | 3,239.47 | 3,322.38 | 00:00:00 | | 2007-08-21 | 327,365,500 | 3,320.72 | 3,365.31 | 3,228.66 | 3,228.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
