|
 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 | | 2008-02-28 | 0 | 3,086.96 | 3,096.00 | 3,056.99 | 3,074.15 | 00:00:00 | | 2008-02-29 | 0 | 3,070.96 | 3,070.96 | 3,003.07 | 3,026.45 | 00:00:00 | | 2008-03-03 | 0 | 3,026.45 | 3,026.45 | 2,922.46 | 2,926.55 | 00:00:00 | | 2008-03-04 | 0 | 2,921.69 | 2,939.20 | 2,900.26 | 2,919.68 | 00:00:00 | | 2008-03-05 | 0 | 2,929.43 | 2,929.43 | 2,898.64 | 2,910.77 | 00:00:00 | | 2008-03-06 | 0 | 2,935.87 | 2,951.50 | 2,917.92 | 2,917.92 | 00:00:00 | | 2008-03-07 | 0 | 2,865.05 | 2,875.56 | 2,848.48 | 2,866.28 | 00:00:00 | | 2008-03-10 | 0 | 2,866.28 | 2,866.28 | 2,796.49 | 2,836.59 | 00:00:00 | | 2008-03-11 | 0 | 2,803.19 | 2,871.60 | 2,794.63 | 2,860.85 | 00:00:00 | | 2008-03-12 | 0 | 2,964.32 | 2,976.09 | 2,907.80 | 2,917.94 | 00:00:00 | | 2008-03-13 | 0 | 2,892.76 | 2,900.92 | 2,805.55 | 2,805.55 | 00:00:00 | | 2008-03-14 | 0 | 2,846.94 | 2,852.85 | 2,799.84 | 2,839.01 | 00:00:00 | | 2008-03-17 | 0 | 2,839.01 | 2,839.01 | 2,745.96 | 2,792.75 | 00:00:00 | | 2008-03-18 | 0 | 2,806.80 | 2,837.31 | 2,765.41 | 2,833.58 | 00:00:00 | | 2008-03-19 | 0 | 2,904.64 | 2,915.16 | 2,830.35 | 2,833.21 | 00:00:00 | | 2008-03-20 | 0 | 2,794.68 | 2,832.00 | 2,772.91 | 2,824.91 | 00:00:00 | | 2008-03-24 | 0 | 2,824.91 | 2,927.79 | 2,824.91 | 2,927.79 | 00:00:00 | | 2008-03-25 | 0 | 2,958.90 | 3,023.50 | 2,956.50 | 3,000.19 | 00:00:00 | | 2008-03-26 | 0 | 2,994.25 | 3,006.12 | 2,980.26 | 2,995.22 | 00:00:00 | | 2008-03-27 | 0 | 2,968.67 | 3,025.20 | 2,959.64 | 3,025.20 | 00:00:00 | | 2008-03-28 | 0 | 3,006.27 | 3,056.57 | 3,004.99 | 3,031.90 | 00:00:00 | | 2008-03-31 | 0 | 3,031.90 | 3,058.93 | 2,994.14 | 3,007.36 | 00:00:00 | | 2008-04-01 | 0 | 3,007.36 | 3,046.54 | 2,994.84 | 3,046.54 | 00:00:00 | | 2008-04-02 | 0 | 3,046.54 | 3,130.37 | 3,046.54 | 3,124.61 | 00:00:00 | | 2008-04-03 | 0 | 3,124.61 | 3,175.83 | 3,120.17 | 3,171.55 | 00:00:00 | | 2008-04-04 | 0 | 3,171.55 | 3,175.10 | 3,147.86 | 3,155.56 | 00:00:00 | | 2008-04-07 | 0 | 3,155.56 | 3,181.92 | 3,125.70 | 3,181.92 | 00:00:00 | | 2008-04-08 | 0 | 3,181.92 | 3,181.92 | 3,123.68 | 3,130.42 | 00:00:00 | | 2008-04-09 | 0 | 3,130.42 | 3,143.14 | 3,085.27 | 3,089.72 | 00:00:00 | | 2008-04-10 | 0 | 3,089.72 | 3,089.72 | 3,057.92 | 3,064.60 | 00:00:00 | | 2008-04-11 | 0 | 3,064.60 | 3,127.66 | 3,064.60 | 3,126.87 | 00:00:00 | | 2008-04-14 | 0 | 3,126.87 | 3,126.87 | 3,033.78 | 3,042.96 | 00:00:00 | | 2008-04-15 | 0 | 3,042.96 | 3,070.62 | 3,035.63 | 3,056.49 | 00:00:00 | | 2008-04-16 | 0 | 3,056.49 | 3,103.18 | 3,056.49 | 3,087.49 | 00:00:00 | | 2008-04-17 | 0 | 3,087.49 | 3,152.54 | 3,087.49 | 3,126.30 | 00:00:00 | | 2008-04-18 | 0 | 3,126.30 | 3,129.81 | 3,108.05 | 3,124.87 | 00:00:00 | | 2008-04-21 | 0 | 3,124.87 | 3,201.38 | 3,124.87 | 3,171.09 | 00:00:00 | | 2008-04-22 | 0 | 3,171.09 | 3,193.66 | 3,150.58 | 3,187.23 | 00:00:00 | | 2008-04-23 | 0 | 3,187.23 | 3,208.50 | 3,178.59 | 3,193.84 | 00:00:00 | | 2008-04-24 | 0 | 3,193.84 | 3,235.24 | 3,170.22 | 3,177.55 | 00:00:00 | | 2008-04-25 | 0 | 3,177.55 | 3,209.71 | 3,174.33 | 3,189.20 | 00:00:00 | | 2008-04-28 | 0 | 3,189.20 | 3,216.93 | 3,189.20 | 3,201.63 | 00:00:00 | | 2008-04-29 | 0 | 3,201.63 | 3,201.63 | 3,164.86 | 3,172.36 | 00:00:00 | | 2008-04-30 | 0 | 3,172.36 | 3,184.59 | 3,147.79 | 3,147.79 | 00:00:00 | | 2008-05-01 | 0 | 3,147.79 | 3,147.79 | 3,147.79 | 3,147.79 | 00:00:00 | | 2008-05-02 | 0 | 3,147.79 | 3,236.10 | 3,147.79 | 3,236.10 | 00:00:00 | | 2008-05-05 | 0 | 3,236.10 | 3,269.88 | 3,236.10 | 3,248.04 | 00:00:00 | | 2008-05-06 | 0 | 3,248.04 | 3,259.54 | 3,233.83 | 3,248.75 | 00:00:00 | | 2008-05-07 | 0 | 3,248.75 | 3,267.54 | 3,203.71 | 3,228.95 | 00:00:00 | | 2008-05-08 | 0 | 3,228.95 | 3,228.95 | 3,153.39 | 3,171.88 | 00:00:00 | | 2008-05-09 | 0 | 3,171.88 | 3,175.89 | 3,140.58 | 3,162.03 | 00:00:00 | | 2008-05-12 | 0 | 3,162.03 | 3,192.88 | 3,147.82 | 3,180.16 | 00:00:00 | | 2008-05-13 | 0 | 3,180.16 | 3,213.36 | 3,180.16 | 3,203.42 | 00:00:00 | | 2008-05-14 | 0 | 3,203.42 | 3,214.05 | 3,178.72 | 3,198.51 | 00:00:00 | | 2008-05-15 | 0 | 3,198.51 | 3,228.30 | 3,198.51 | 3,207.43 | 00:00:00 | | 2008-05-16 | 0 | 3,207.43 | 3,249.38 | 3,207.43 | 3,241.49 | 00:00:00 | | 2008-05-20 | 0 | 3,241.49 | 3,254.44 | 3,187.01 | 3,199.88 | 00:00:00 | | 2008-05-21 | 0 | 3,199.88 | 3,200.40 | 3,153.75 | 3,196.90 | 00:00:00 | | 2008-05-22 | 0 | 3,196.90 | 3,196.90 | 3,138.55 | 3,160.86 | 00:00:00 | | 2008-05-23 | 0 | 3,160.86 | 3,177.34 | 3,122.15 | 3,122.15 | 00:00:00 | | 2008-05-26 | 0 | 3,122.15 | 3,122.15 | 3,085.13 | 3,103.30 | 00:00:00 | | 2008-05-27 | 0 | 3,103.30 | 3,134.05 | 3,102.91 | 3,115.35 | 00:00:00 | | 2008-05-28 | 0 | 3,115.35 | 3,134.78 | 3,112.99 | 3,132.78 | 00:00:00 | | 2008-05-29 | 0 | 3,132.78 | 3,166.25 | 3,132.78 | 3,160.78 | 00:00:00 | | 2008-05-30 | 0 | 3,160.78 | 3,199.86 | 3,154.82 | 3,192.62 | 00:00:00 | | 2008-06-02 | 0 | 3,192.62 | 3,214.64 | 3,179.69 | 3,188.05 | 00:00:00 | | 2008-06-03 | 0 | 3,188.05 | 3,188.05 | 3,143.03 | 3,153.94 | 00:00:00 | | 2008-06-04 | 0 | 3,153.94 | 3,169.39 | 3,125.69 | 3,134.80 | 00:00:00 | | 2008-06-05 | 0 | 3,134.80 | 3,143.89 | 3,113.96 | 3,143.89 | 00:00:00 | | 2008-06-06 | 0 | 3,143.89 | 3,184.93 | 3,143.89 | 3,146.73 | 00:00:00 | | 2008-06-09 | 0 | 3,146.73 | 3,146.73 | 3,057.30 | 3,084.02 | 00:00:00 | | 2008-06-10 | 0 | 3,084.02 | 3,084.02 | 3,033.05 | 3,033.05 | 00:00:00 | | 2008-06-11 | 0 | 3,033.05 | 3,068.36 | 3,028.37 | 3,046.77 | 00:00:00 | | 2008-06-12 | 0 | 3,046.77 | 3,046.77 | 2,978.58 | 3,020.15 | 00:00:00 | | 2008-06-13 | 0 | 3,020.15 | 3,028.85 | 2,978.97 | 2,979.56 | 00:00:00 | | 2008-06-16 | 0 | 2,979.56 | 3,042.23 | 2,979.56 | 3,036.92 | 00:00:00 | | 2008-06-17 | 0 | 3,036.92 | 3,039.36 | 3,007.53 | 3,028.24 | 00:00:00 | | 2008-06-18 | 0 | 3,028.24 | 3,047.22 | 3,010.87 | 3,040.09 | 00:00:00 | | 2008-06-19 | 0 | 3,040.09 | 3,040.09 | 2,980.60 | 2,992.66 | 00:00:00 | | 2008-06-20 | 0 | 2,992.66 | 3,028.42 | 2,992.66 | 3,001.81 | 00:00:00 | | 2008-06-23 | 0 | 3,001.81 | 3,001.81 | 2,951.62 | 2,979.15 | 00:00:00 | | 2008-06-24 | 0 | 2,979.15 | 2,990.59 | 2,962.16 | 2,962.16 | 00:00:00 | | 2008-06-25 | 0 | 2,962.16 | 2,993.13 | 2,943.12 | 2,986.62 | 00:00:00 | | 2008-06-26 | 0 | 2,986.62 | 3,013.93 | 2,978.43 | 2,980.95 | 00:00:00 | | 2008-06-27 | 0 | 2,980.95 | 2,980.95 | 2,922.87 | 2,955.91 | 00:00:00 | | 2008-06-30 | 0 | 2,955.91 | 2,986.53 | 2,947.54 | 2,947.54 | 00:00:00 | | 2008-07-01 | 0 | 2,947.54 | 2,960.44 | 2,904.36 | 2,906.79 | 00:00:00 | | 2008-07-02 | 0 | 2,906.79 | 2,925.48 | 2,890.77 | 2,906.23 | 00:00:00 | | 2008-07-03 | 0 | 2,906.23 | 2,906.23 | 2,862.27 | 2,880.45 | 00:00:00 | | 2008-07-07 | 0 | 2,892.54 | 2,947.69 | 2,886.35 | 2,934.12 | 00:00:00 | | 2008-07-08 | 0 | 2,934.12 | 2,934.12 | 2,875.45 | 2,886.62 | 00:00:00 | | 2008-07-09 | 0 | 2,886.62 | 2,931.24 | 2,886.62 | 2,917.62 | 00:00:00 | | 2008-07-10 | 0 | 2,917.62 | 2,917.62 | 2,875.61 | 2,901.58 | 00:00:00 | | 2008-07-11 | 0 | 2,901.58 | 2,939.76 | 2,889.66 | 2,926.84 | 00:00:00 | | 2008-07-14 | 0 | 2,926.84 | 2,927.16 | 2,876.25 | 2,904.12 | 00:00:00 | | 2008-07-15 | 0 | 2,904.12 | 2,904.12 | 2,826.54 | 2,830.75 | 00:00:00 | | 2008-07-16 | 0 | 2,830.75 | 2,843.51 | 2,819.65 | 2,835.32 | 00:00:00 | | 2008-07-17 | 0 | 2,835.32 | 2,895.47 | 2,835.32 | 2,864.10 | 00:00:00 | | 2008-07-18 | 0 | 2,864.10 | 2,887.48 | 2,833.15 | 2,847.73 | 00:00:00 | | 2008-07-21 | 0 | 2,847.73 | 2,926.16 | 2,847.73 | 2,919.21 | 00:00:00 | | 2008-07-22 | 0 | 2,919.21 | 2,919.21 | 2,888.00 | 2,890.66 | 00:00:00 | | 2008-07-23 | 0 | 2,890.66 | 2,982.05 | 2,890.66 | 2,978.98 | 00:00:00 | | 2008-07-24 | 0 | 2,978.98 | 2,997.82 | 2,965.27 | 2,977.91 | 00:00:00 | | 2008-07-25 | 0 | 2,977.91 | 2,977.91 | 2,911.24 | 2,922.91 | 00:00:00 | | 2008-07-28 | 0 | 2,912.70 | 2,926.69 | 2,906.24 | 2,910.36 | 00:00:00 | | 2008-07-29 | 0 | 2,910.36 | 2,910.36 | 2,860.60 | 2,886.56 | 00:00:00 | | 2008-07-30 | 0 | 2,886.56 | 2,931.75 | 2,886.56 | 2,925.50 | 00:00:00 | | 2008-07-31 | 0 | 2,925.50 | 2,960.92 | 2,925.50 | 2,929.65 | 00:00:00 | | 2008-08-01 | 0 | 2,929.65 | 2,929.65 | 2,883.88 | 2,906.07 | 00:00:00 | | 2008-08-04 | 0 | 2,906.07 | 2,906.07 | 2,867.04 | 2,876.08 | 00:00:00 | | 2008-08-05 | 0 | 2,876.08 | 2,878.94 | 2,807.55 | 2,860.51 | 00:00:00 | | 2008-08-06 | 0 | 2,860.51 | 2,900.88 | 2,860.51 | 2,886.78 | 00:00:00 | | 2008-08-07 | 0 | 2,886.78 | 2,886.78 | 2,823.88 | 2,834.71 | 00:00:00 | | 2008-08-08 | 0 | 2,834.71 | 2,834.71 | 2,803.81 | 2,807.54 | 00:00:00 | | 2008-08-11 | 0 | 2,807.54 | 2,843.57 | 2,807.54 | 2,825.39 | 00:00:00 | | 2008-08-12 | 0 | 2,825.39 | 2,840.74 | 2,809.25 | 2,816.82 | 00:00:00 | | 2008-08-13 | 0 | 2,816.82 | 2,816.82 | 2,781.63 | 2,811.79 | 00:00:00 | | 2008-08-14 | 0 | 2,811.79 | 2,829.36 | 2,802.11 | 2,816.66 | 00:00:00 | | 2008-08-15 | 0 | 2,816.66 | 2,821.64 | 2,792.62 | 2,797.50 | 00:00:00 | | 2008-08-18 | 0 | 2,797.50 | 2,803.65 | 2,773.05 | 2,776.98 | 00:00:00 | | 2008-08-19 | 0 | 2,776.98 | 2,776.98 | 2,726.23 | 2,728.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
