|
 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 | | 2007-08-21 | 327,365,500 | 3,320.72 | 3,365.31 | 3,228.66 | 3,228.66 | 00:00:00 | | 2007-08-22 | 384,990,200 | 3,258.73 | 3,322.76 | 3,256.16 | 3,321.50 | 00:00:00 | | 2007-08-23 | 450,994,100 | 3,407.32 | 3,441.79 | 3,366.15 | 3,370.91 | 00:00:00 | | 2007-08-24 | 309,668,300 | 3,367.45 | 3,370.24 | 3,318.06 | 3,369.45 | 00:00:00 | | 2007-08-27 | 238,726,800 | 3,426.19 | 3,426.19 | 3,388.44 | 3,388.44 | 00:00:00 | | 2007-08-28 | 220,668,600 | 3,371.49 | 3,385.44 | 3,339.90 | 3,343.00 | 00:00:00 | | 2007-08-29 | 288,334,400 | 3,262.37 | 3,334.66 | 3,249.96 | 3,334.66 | 00:00:00 | | 2007-08-30 | 324,417,600 | 3,382.75 | 3,385.59 | 3,321.15 | 3,321.15 | 00:00:00 | | 2007-08-31 | 392,483,100 | 3,384.84 | 3,399.35 | 3,356.44 | 3,392.91 | 00:00:00 | | 2007-09-03 | 192,867,500 | 3,390.84 | 3,398.83 | 3,371.61 | 3,386.22 | 00:00:00 | | 2007-09-04 | 183,053,800 | 3,394.94 | 3,402.61 | 3,370.17 | 3,376.06 | 00:00:00 | | 2007-09-05 | 282,324,900 | 3,436.50 | 3,445.08 | 3,413.39 | 3,445.08 | 00:00:00 | | 2007-09-06 | 252,759,200 | 3,374.01 | 3,470.15 | 3,368.60 | 3,466.06 | 00:00:00 | | 2007-09-07 | 271,526,400 | 3,465.19 | 3,505.58 | 3,465.19 | 3,488.97 | 00:00:00 | | 2007-09-10 | 217,149,700 | 3,406.90 | 3,452.52 | 3,390.86 | 3,441.87 | 00:00:00 | | 2007-09-11 | 290,898,900 | 3,447.09 | 3,498.35 | 3,442.72 | 3,494.57 | 00:00:00 | | 2007-09-12 | 247,653,600 | 3,531.12 | 3,531.14 | 3,498.48 | 3,506.09 | 00:00:00 | | 2007-09-13 | 229,000,600 | 3,529.37 | 3,530.72 | 3,489.14 | 3,504.40 | 00:00:00 | | 2007-09-14 | 241,041,100 | 3,539.03 | 3,561.86 | 3,533.00 | 3,536.40 | 00:00:00 | | 2007-09-17 | 173,718,100 | 3,535.90 | 3,538.56 | 3,473.28 | 3,476.31 | 00:00:00 | | 2007-09-18 | 239,275,100 | 3,452.09 | 3,480.70 | 3,437.92 | 3,477.75 | 00:00:00 | | 2007-09-19 | 381,118,000 | 3,597.07 | 3,601.65 | 3,558.20 | 3,594.36 | 00:00:00 | | 2007-09-20 | 270,350,700 | 3,607.27 | 3,607.27 | 3,552.46 | 3,552.46 | 00:00:00 | | 2007-09-21 | 230,003,400 | 3,543.55 | 3,559.22 | 3,527.27 | 3,542.22 | 00:00:00 | | 2007-09-24 | 454,600,900 | 3,559.34 | 3,639.02 | 3,551.87 | 3,639.02 | 00:00:00 | | 2007-09-25 | 337,984,400 | 3,616.62 | 3,653.74 | 3,613.20 | 3,624.82 | 00:00:00 | | 2007-09-26 | 215,176,500 | 3,634.24 | 3,662.95 | 3,622.15 | 3,650.09 | 00:00:00 | | 2007-09-27 | 514,180,400 | 3,689.82 | 3,723.32 | 3,680.29 | 3,714.77 | 00:00:00 | | 2007-09-28 | 393,128,700 | 3,714.61 | 3,726.53 | 3,679.59 | 3,706.23 | 00:00:00 | | 2007-10-01 | 329,960,500 | 3,734.94 | 3,774.79 | 3,734.94 | 3,755.22 | 00:00:00 | | 2007-10-02 | 355,235,400 | 3,826.41 | 3,829.52 | 3,788.25 | 3,793.83 | 00:00:00 | | 2007-10-03 | 334,159,100 | 3,796.61 | 3,851.88 | 3,744.36 | 3,754.62 | 00:00:00 | | 2007-10-04 | 232,290,300 | 3,753.71 | 3,783.81 | 3,742.44 | 3,783.81 | 00:00:00 | | 2007-10-05 | 217,995,900 | 3,793.88 | 3,827.72 | 3,775.10 | 3,822.62 | 00:00:00 | | 2007-10-08 | 279,660,800 | 3,860.60 | 3,883.34 | 3,817.34 | 3,820.31 | 00:00:00 | | 2007-10-09 | 223,102,700 | 3,854.53 | 3,865.75 | 3,812.87 | 3,865.75 | 00:00:00 | | 2007-10-10 | 264,813,300 | 3,899.29 | 3,906.16 | 3,814.45 | 3,814.45 | 00:00:00 | | 2007-10-11 | 277,223,600 | 3,821.60 | 3,897.10 | 3,821.22 | 3,875.77 | 00:00:00 | | 2007-10-12 | 197,455,000 | 3,852.56 | 3,864.02 | 3,828.45 | 3,857.25 | 00:00:00 | | 2007-10-15 | 193,322,000 | 3,886.93 | 3,889.68 | 3,852.69 | 3,862.02 | 00:00:00 | | 2007-10-16 | 276,034,300 | 3,826.81 | 3,856.36 | 3,788.88 | 3,810.72 | 00:00:00 | | 2007-10-17 | 304,074,000 | 3,793.60 | 3,839.73 | 3,735.39 | 3,839.73 | 00:00:00 | | 2007-10-18 | 213,654,200 | 3,856.03 | 3,865.84 | 3,802.03 | 3,809.69 | 00:00:00 | | 2007-10-19 | 216,766,400 | 3,779.04 | 3,790.55 | 3,714.88 | 3,747.98 | 00:00:00 | | 2007-10-22 | 236,711,300 | 3,654.86 | 3,677.39 | 3,632.98 | 3,642.64 | 00:00:00 | | 2007-10-23 | 331,948,700 | 3,670.21 | 3,695.30 | 3,646.21 | 3,695.30 | 00:00:00 | | 2007-10-24 | 330,331,800 | 3,719.97 | 3,735.11 | 3,649.12 | 3,649.12 | 00:00:00 | | 2007-10-25 | 269,194,000 | 3,691.02 | 3,707.56 | 3,654.14 | 3,707.14 | 00:00:00 | | 2007-10-26 | 318,388,000 | 3,747.10 | 3,782.04 | 3,730.31 | 3,771.55 | 00:00:00 | | 2007-10-29 | 279,499,300 | 3,786.04 | 3,829.91 | 3,784.00 | 3,819.78 | 00:00:00 | | 2007-10-30 | 359,437,800 | 3,806.36 | 3,807.49 | 3,785.02 | 3,798.45 | 00:00:00 | | 2007-10-31 | 342,616,400 | 3,818.92 | 3,818.92 | 3,779.45 | 3,805.70 | 00:00:00 | | 2007-11-01 | 259,617,700 | 3,837.77 | 3,842.95 | 3,796.93 | 3,803.56 | 00:00:00 | | 2007-11-02 | 260,029,800 | 3,733.44 | 3,746.98 | 3,695.94 | 3,715.32 | 00:00:00 | | 2007-11-05 | 224,098,800 | 3,711.04 | 3,716.27 | 3,635.18 | 3,670.18 | 00:00:00 | | 2007-11-06 | 258,379,000 | 3,670.92 | 3,704.16 | 3,660.81 | 3,683.10 | 00:00:00 | | 2007-11-07 | 278,494,500 | 3,709.40 | 3,719.56 | 3,664.72 | 3,673.01 | 00:00:00 | | 2007-11-09 | 328,336,100 | 3,614.92 | 3,632.76 | 3,580.36 | 3,599.67 | 00:00:00 | | 2007-11-12 | 280,710,100 | 3,531.23 | 3,532.74 | 3,483.18 | 3,511.12 | 00:00:00 | | 2007-11-13 | 275,019,100 | 3,495.71 | 3,518.46 | 3,433.80 | 3,475.47 | 00:00:00 | | 2007-11-14 | 255,078,600 | 3,548.91 | 3,552.21 | 3,518.59 | 3,524.91 | 00:00:00 | | 2007-11-15 | 205,627,800 | 3,519.69 | 3,525.27 | 3,477.59 | 3,477.59 | 00:00:00 | | 2007-11-16 | 272,423,700 | 3,438.33 | 3,453.98 | 3,405.86 | 3,440.96 | 00:00:00 | | 2007-11-19 | 155,381,100 | 3,454.70 | 3,464.51 | 3,409.56 | 3,411.72 | 00:00:00 | | 2007-11-20 | 0 | 3,350.69 | 3,462.46 | 3,322.94 | 3,438.27 | 00:00:00 | | 2007-11-21 | 262,892,800 | 3,416.07 | 3,434.50 | 3,340.70 | 3,347.20 | 00:00:00 | | 2007-11-22 | 215,474,900 | 3,316.37 | 3,374.30 | 3,306.53 | 3,312.88 | 00:00:00 | | 2007-11-23 | 157,844,100 | 3,339.27 | 3,341.59 | 3,311.16 | 3,325.89 | 00:00:00 | | 2007-11-26 | 241,808,800 | 3,365.64 | 3,423.09 | 3,364.94 | 3,418.58 | 00:00:00 | | 2007-11-27 | 284,678,200 | 3,344.57 | 3,404.91 | 3,329.28 | 3,372.64 | 00:00:00 | | 2007-11-28 | 197,881,200 | 3,395.62 | 3,397.06 | 3,362.47 | 3,369.72 | 00:00:00 | | 2007-11-29 | 290,621,000 | 3,450.70 | 3,481.06 | 3,446.76 | 3,478.22 | 00:00:00 | | 2007-11-30 | 515,052,900 | 3,498.52 | 3,536.91 | 3,496.10 | 3,521.27 | 00:00:00 | | 2007-12-03 | 270,914,000 | 3,549.47 | 3,570.75 | 3,521.56 | 3,521.56 | 00:00:00 | | 2007-12-04 | 187,731,300 | 3,503.40 | 3,535.91 | 3,500.50 | 3,527.87 | 00:00:00 | | 2007-12-05 | 228,756,200 | 3,513.62 | 3,568.81 | 3,498.46 | 3,560.05 | 00:00:00 | | 2007-12-06 | 292,931,800 | 3,594.73 | 3,615.68 | 3,552.55 | 3,552.55 | 00:00:00 | | 2007-12-07 | 241,997,300 | 3,615.85 | 3,621.84 | 3,549.51 | 3,557.95 | 00:00:00 | | 2007-12-10 | 202,829,300 | 3,558.55 | 3,574.53 | 3,516.15 | 3,553.08 | 00:00:00 | | 2007-12-11 | 204,733,900 | 3,583.32 | 3,596.57 | 3,558.91 | 3,589.03 | 00:00:00 | | 2007-12-12 | 172,372,300 | 3,516.56 | 3,557.87 | 3,509.70 | 3,549.25 | 00:00:00 | | 2007-12-13 | 211,824,400 | 3,553.88 | 3,560.86 | 3,470.83 | 3,479.31 | 00:00:00 | | 2007-12-14 | 187,104,200 | 3,490.09 | 3,495.06 | 3,424.34 | 3,466.38 | 00:00:00 | | 2007-12-17 | 220,503,000 | 3,417.08 | 3,430.38 | 3,353.56 | 3,353.56 | 00:00:00 | | 2007-12-18 | 260,335,000 | 3,301.42 | 3,375.91 | 3,300.86 | 3,369.31 | 00:00:00 | | 2007-12-19 | 234,577,500 | 3,382.72 | 3,410.99 | 3,357.34 | 3,357.34 | 00:00:00 | | 2007-12-21 | 250,422,800 | 3,379.71 | 3,421.49 | 3,373.35 | 3,398.10 | 00:00:00 | | 2007-12-24 | 74,347,200 | 3,449.52 | 3,452.01 | 3,433.64 | 3,434.53 | 00:00:00 | | 2007-12-26 | 68,799,600 | 3,452.68 | 3,479.17 | 3,447.72 | 3,473.21 | 00:00:00 | | 2007-12-27 | 91,474,200 | 3,469.11 | 3,491.65 | 3,459.97 | 3,477.20 | 00:00:00 | | 2007-12-28 | 109,442,100 | 3,452.18 | 3,463.38 | 3,441.96 | 3,445.82 | 00:00:00 | | 2007-12-31 | 205,741,900 | 3,424.48 | 3,482.30 | 3,424.48 | 3,482.30 | 00:00:00 | | 2008-01-02 | 104,777,200 | 3,462.69 | 3,474.90 | 3,439.55 | 3,461.22 | 00:00:00 | | 2008-01-03 | 169,723,300 | 3,413.50 | 3,425.06 | 3,387.92 | 3,397.06 | 00:00:00 | | 2008-01-04 | 175,398,600 | 3,374.09 | 3,437.79 | 3,357.72 | 3,437.79 | 00:00:00 | | 2008-01-07 | 215,526,700 | 3,374.95 | 3,385.53 | 3,348.28 | 3,353.06 | 00:00:00 | | 2008-01-08 | 189,930,700 | 3,359.58 | 3,372.42 | 3,335.97 | 3,338.27 | 00:00:00 | | 2008-01-09 | 270,165,500 | 3,298.57 | 3,359.43 | 3,292.85 | 3,344.53 | 00:00:00 | | 2008-01-24 | 0 | 3,055.76 | 3,131.71 | 3,043.03 | 3,050.09 | 00:00:00 | | 2008-01-25 | 0 | 3,121.26 | 3,168.23 | 3,112.75 | 3,159.48 | 00:00:00 | | 2008-01-28 | 0 | 3,159.48 | 3,159.48 | 3,004.76 | 3,041.06 | 00:00:00 | | 2008-01-29 | 0 | 3,092.60 | 3,099.44 | 3,036.86 | 3,049.90 | 00:00:00 | | 2008-01-30 | 0 | 3,051.82 | 3,072.90 | 2,984.69 | 3,000.03 | 00:00:00 | | 2008-01-31 | 0 | 2,989.32 | 3,036.77 | 2,976.65 | 2,981.75 | 00:00:00 | | 2008-02-01 | 0 | 3,015.90 | 3,017.54 | 2,963.19 | 3,007.80 | 00:00:00 | | 2008-02-04 | 0 | 3,007.80 | 3,102.18 | 3,007.80 | 3,077.08 | 00:00:00 | | 2008-02-05 | 0 | 3,069.29 | 3,070.44 | 3,037.18 | 3,038.42 | 00:00:00 | | 2008-02-06 | 0 | 2,954.47 | 2,954.47 | 2,917.66 | 2,931.97 | 00:00:00 | | 2008-02-11 | 0 | 2,931.97 | 2,931.97 | 2,859.08 | 2,868.29 | 00:00:00 | | 2008-02-12 | 0 | 2,888.54 | 2,926.23 | 2,887.06 | 2,926.23 | 00:00:00 | | 2008-02-13 | 0 | 2,976.09 | 2,991.92 | 2,945.03 | 2,949.54 | 00:00:00 | | 2008-02-14 | 0 | 3,026.73 | 3,049.01 | 3,019.79 | 3,045.59 | 00:00:00 | | 2008-02-15 | 0 | 3,007.86 | 3,094.60 | 3,002.53 | 3,088.68 | 00:00:00 | | 2008-02-19 | 0 | 3,100.26 | 3,126.44 | 3,098.06 | 3,098.06 | 00:00:00 | | 2008-02-20 | 0 | 3,094.25 | 3,094.51 | 3,019.44 | 3,026.83 | 00:00:00 | | 2008-02-21 | 0 | 3,066.51 | 3,073.37 | 3,045.88 | 3,054.81 | 00:00:00 | | 2008-02-22 | 0 | 3,025.84 | 3,048.64 | 3,013.82 | 3,048.64 | 00:00:00 | | 2008-02-25 | 0 | 3,048.64 | 3,085.16 | 3,048.64 | 3,064.95 | 00:00:00 | | 2008-02-26 | 0 | 3,099.24 | 3,102.97 | 3,061.07 | 3,077.83 | 00:00:00 | | 2008-02-27 | 0 | 3,110.48 | 3,129.27 | 3,094.45 | 3,094.45 | 00:00:00 | | 2008-02-28 | 0 | 3,086.96 | 3,096.00 | 3,056.99 | 3,074.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
