|
 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 | | 2008-08-19 | 0 | 2,776.98 | 2,776.98 | 2,726.23 | 2,728.39 | 00:00:00 | | 2008-08-20 | 0 | 2,728.39 | 2,754.90 | 2,711.76 | 2,751.75 | 00:00:00 | | 2008-08-21 | 0 | 2,751.75 | 2,751.75 | 2,708.79 | 2,713.47 | 00:00:00 | | 2008-08-22 | 0 | 2,713.47 | 2,723.30 | 2,707.92 | 2,723.30 | 00:00:00 | | 2008-08-25 | 0 | 2,723.30 | 2,754.51 | 2,723.30 | 2,733.45 | 00:00:00 | | 2008-08-26 | 0 | 2,733.45 | 2,733.45 | 2,690.07 | 2,707.19 | 00:00:00 | | 2008-08-27 | 0 | 2,707.19 | 2,711.46 | 2,688.39 | 2,705.09 | 00:00:00 | | 2008-08-28 | 0 | 2,705.09 | 2,713.30 | 2,688.32 | 2,691.00 | 00:00:00 | | 2008-08-29 | 0 | 2,691.00 | 2,739.95 | 2,691.00 | 2,739.95 | 00:00:00 | | 2008-09-01 | 0 | 2,739.95 | 2,739.95 | 2,691.05 | 2,713.79 | 00:00:00 | | 2008-09-02 | 0 | 2,713.79 | 2,763.42 | 2,695.68 | 2,758.94 | 00:00:00 | | 2008-09-03 | 0 | 2,758.94 | 2,758.94 | 2,706.53 | 2,706.53 | 00:00:00 | | 2008-09-04 | 0 | 2,706.53 | 2,706.53 | 2,626.05 | 2,626.05 | 00:00:00 | | 2008-09-05 | 0 | 2,626.05 | 2,626.05 | 2,554.04 | 2,574.21 | 00:00:00 | | 2008-09-08 | 0 | 2,574.21 | 2,697.03 | 2,574.21 | 2,694.49 | 00:00:00 | | 2008-09-09 | 0 | 2,697.03 | 2,697.03 | 2,645.81 | 2,673.21 | 00:00:00 | | 2008-09-10 | 0 | 2,673.21 | 2,673.21 | 2,622.41 | 2,622.41 | 00:00:00 | | 2008-09-11 | 0 | 2,622.41 | 2,622.41 | 2,541.15 | 2,541.15 | 00:00:00 | | 2008-09-12 | 0 | 2,541.15 | 2,582.44 | 2,541.15 | 2,570.67 | 00:00:00 | | 2008-09-15 | 0 | 2,570.67 | 2,570.67 | 2,480.28 | 2,486.55 | 00:00:00 | | 2008-09-16 | 0 | 2,486.55 | 2,486.55 | 2,412.34 | 2,461.43 | 00:00:00 | | 2008-09-17 | 0 | 2,461.43 | 2,498.24 | 2,399.30 | 2,419.29 | 00:00:00 | | 2008-09-18 | 0 | 2,419.29 | 2,448.99 | 2,307.79 | 2,419.21 | 00:00:00 | | 2008-09-19 | 0 | 2,419.21 | 2,575.40 | 2,419.21 | 2,559.07 | 00:00:00 | | 2008-09-22 | 0 | 2,559.07 | 2,604.51 | 2,533.87 | 2,544.13 | 00:00:00 | | 2008-09-23 | 0 | 2,544.13 | 2,544.13 | 2,476.51 | 2,476.51 | 00:00:00 | | 2008-09-24 | 0 | 2,476.51 | 2,495.35 | 2,458.62 | 2,477.60 | 00:00:00 | | 2008-09-25 | 0 | 2,477.60 | 2,477.60 | 2,442.80 | 2,444.24 | 00:00:00 | | 2008-09-26 | 0 | 2,444.24 | 2,444.24 | 2,399.71 | 2,411.46 | 00:00:00 | | 2008-09-29 | 0 | 2,411.46 | 2,449.20 | 2,347.49 | 2,361.34 | 00:00:00 | | 2008-09-30 | 0 | 2,361.34 | 2,371.31 | 2,239.75 | 2,358.91 | 00:00:00 | | 2008-10-01 | 0 | 2,358.91 | 2,358.91 | 2,358.91 | 2,358.91 | 00:00:00 | | 2008-10-02 | 0 | 2,358.91 | 2,398.67 | 2,313.63 | 2,363.60 | 00:00:00 | | 2008-10-03 | 0 | 2,363.60 | 2,363.60 | 2,297.12 | 2,297.12 | 00:00:00 | | 2008-10-06 | 0 | 2,297.12 | 2,297.12 | 2,165.68 | 2,168.32 | 00:00:00 | | 2008-10-07 | 0 | 2,168.32 | 2,230.32 | 2,128.96 | 2,177.55 | 00:00:00 | | 2008-10-08 | 0 | 2,177.55 | 2,177.55 | 2,025.56 | 2,033.61 | 00:00:00 | | 2008-10-09 | 0 | 2,033.61 | 2,123.01 | 2,033.61 | 2,102.71 | 00:00:00 | | 2008-10-10 | 0 | 2,102.71 | 2,102.71 | 1,926.26 | 1,948.33 | 00:00:00 | | 2008-10-13 | 0 | 1,948.33 | 2,106.39 | 1,945.55 | 2,076.35 | 00:00:00 | | 2008-10-14 | 0 | 2,076.35 | 2,218.89 | 2,076.35 | 2,128.31 | 00:00:00 | | 2008-10-15 | 0 | 2,128.31 | 2,128.31 | 2,037.58 | 2,059.39 | 00:00:00 | | 2008-10-16 | 0 | 2,059.39 | 2,059.39 | 1,902.28 | 1,951.20 | 00:00:00 | | 2008-10-17 | 0 | 1,951.20 | 1,991.07 | 1,877.96 | 1,878.51 | 00:00:00 | | 2008-10-20 | 0 | 1,878.51 | 1,942.51 | 1,878.51 | 1,939.22 | 00:00:00 | | 2008-10-21 | 0 | 1,939.22 | 1,988.71 | 1,917.32 | 1,920.79 | 00:00:00 | | 2008-10-22 | 0 | 1,920.79 | 1,920.79 | 1,809.02 | 1,821.13 | 00:00:00 | | 2008-10-23 | 0 | 1,821.13 | 1,821.13 | 1,735.45 | 1,745.67 | 00:00:00 | | 2008-10-24 | 0 | 1,745.67 | 1,745.67 | 1,590.36 | 1,600.28 | 00:00:00 | | 2008-10-27 | 0 | 1,600.28 | 1,600.28 | 1,600.28 | 1,600.28 | 00:00:00 | | 2008-10-28 | 0 | 1,600.28 | 1,666.49 | 1,473.77 | 1,666.49 | 00:00:00 | | 2008-10-29 | 0 | 1,666.49 | 1,738.20 | 1,614.08 | 1,671.20 | 00:00:00 | | 2008-10-30 | 0 | 1,671.20 | 1,836.67 | 1,671.20 | 1,801.91 | 00:00:00 | | 2008-10-31 | 0 | 1,801.91 | 1,825.68 | 1,771.86 | 1,794.20 | 00:00:00 | | 2008-11-03 | 0 | 1,794.20 | 1,892.81 | 1,794.20 | 1,883.75 | 00:00:00 | | 2008-11-04 | 0 | 1,883.75 | 1,883.75 | 1,826.10 | 1,829.69 | 00:00:00 | | 2008-11-05 | 0 | 1,829.69 | 1,933.51 | 1,829.69 | 1,868.82 | 00:00:00 | | 2008-11-06 | 0 | 1,868.82 | 1,868.82 | 1,777.15 | 1,819.20 | 00:00:00 | | 2008-11-07 | 0 | 1,819.20 | 1,863.49 | 1,717.66 | 1,863.49 | 00:00:00 | | 2008-11-10 | 0 | 1,863.49 | 1,916.01 | 1,846.77 | 1,885.02 | 00:00:00 | | 2008-11-11 | 0 | 1,885.02 | 1,885.02 | 1,800.57 | 1,806.96 | 00:00:00 | | 2008-11-12 | 0 | 1,806.96 | 1,827.39 | 1,778.82 | 1,784.01 | 00:00:00 | | 2008-11-13 | 0 | 1,784.01 | 1,784.01 | 1,718.85 | 1,755.47 | 00:00:00 | | 2008-11-14 | 0 | 1,755.47 | 1,817.53 | 1,746.56 | 1,759.14 | 00:00:00 | | 2008-11-17 | 0 | 1,759.14 | 1,769.47 | 1,724.76 | 1,749.67 | 00:00:00 | | 2008-11-18 | 0 | 1,749.67 | 1,749.67 | 1,691.76 | 1,692.55 | 00:00:00 | | 2008-11-19 | 0 | 1,692.55 | 1,701.64 | 1,662.35 | 1,665.59 | 00:00:00 | | 2008-11-20 | 0 | 1,665.59 | 1,665.59 | 1,594.93 | 1,613.95 | 00:00:00 | | 2008-11-21 | 0 | 1,613.95 | 1,670.68 | 1,570.23 | 1,662.10 | 00:00:00 | | 2008-11-24 | 0 | 1,662.10 | 1,664.53 | 1,618.58 | 1,620.29 | 00:00:00 | | 2008-11-25 | 0 | 1,620.29 | 1,690.82 | 1,620.29 | 1,653.25 | 00:00:00 | | 2008-11-26 | 0 | 1,653.25 | 1,711.13 | 1,643.68 | 1,711.13 | 00:00:00 | | 2008-11-27 | 0 | 1,711.13 | 1,736.07 | 1,691.37 | 1,710.52 | 00:00:00 | | 2008-11-28 | 0 | 1,710.52 | 1,732.57 | 1,685.13 | 1,732.57 | 00:00:00 | | 2008-12-01 | 0 | 1,732.57 | 1,732.57 | 1,690.23 | 1,690.23 | 00:00:00 | | 2008-12-02 | 0 | 1,690.23 | 1,690.23 | 1,639.18 | 1,639.18 | 00:00:00 | | 2008-12-03 | 0 | 1,639.18 | 1,670.19 | 1,639.18 | 1,640.57 | 00:00:00 | | 2008-12-04 | 0 | 1,640.57 | 1,675.09 | 1,640.57 | 1,643.68 | 00:00:00 | | 2008-12-05 | 0 | 1,643.68 | 1,678.31 | 1,638.67 | 1,659.17 | 00:00:00 | | 2008-12-08 | 0 | 1,659.17 | 1,659.17 | 1,659.17 | 1,659.17 | 00:00:00 | | 2008-12-09 | 0 | 1,659.17 | 1,754.58 | 1,659.17 | 1,754.58 | 00:00:00 | | 2008-12-10 | 0 | 1,754.58 | 1,844.03 | 1,737.11 | 1,821.70 | 00:00:00 | | 2008-12-11 | 0 | 1,821.70 | 1,824.79 | 1,785.57 | 1,794.16 | 00:00:00 | | 2008-12-12 | 0 | 1,794.16 | 1,794.16 | 1,718.89 | 1,740.34 | 00:00:00 | | 2008-12-16 | 0 | 1,774.76 | 1,782.09 | 1,751.53 | 1,782.09 | 00:00:00 | | 2008-12-17 | 0 | 1,782.09 | 1,812.51 | 1,779.29 | 1,779.29 | 00:00:00 | | 2008-12-18 | 0 | 1,779.29 | 1,798.95 | 1,769.59 | 1,798.95 | 00:00:00 | | 2008-12-19 | 0 | 1,798.95 | 1,822.76 | 1,779.93 | 1,795.47 | 00:00:00 | | 2008-12-22 | 0 | 1,795.47 | 1,803.91 | 1,745.63 | 1,745.63 | 00:00:00 | | 2008-12-23 | 0 | 1,745.63 | 1,763.14 | 1,718.51 | 1,724.54 | 00:00:00 | | 2008-12-24 | 0 | 1,724.54 | 1,752.00 | 1,711.21 | 1,736.99 | 00:00:00 | | 2008-12-26 | 0 | 1,736.99 | 1,752.22 | 1,725.61 | 1,725.61 | 00:00:00 | | 2008-12-29 | 0 | 1,725.61 | 1,780.57 | 1,725.61 | 1,780.57 | 00:00:00 | | 2008-12-30 | 0 | 1,780.57 | 1,785.23 | 1,762.47 | 1,770.65 | 00:00:00 | | 2008-12-31 | 0 | 1,770.65 | 1,786.70 | 1,760.23 | 1,761.56 | 00:00:00 | | 2009-01-02 | 0 | 1,761.56 | 1,835.30 | 1,761.56 | 1,829.71 | 00:00:00 | | 2009-01-05 | 0 | 1,829.71 | 1,924.87 | 1,829.71 | 1,924.87 | 00:00:00 | | 2009-01-06 | 0 | 1,924.87 | 1,936.73 | 1,901.50 | 1,913.66 | 00:00:00 | | 2009-01-07 | 0 | 1,913.66 | 1,959.95 | 1,880.58 | 1,880.58 | 00:00:00 | | 2009-01-08 | 0 | 1,880.58 | 1,880.58 | 1,820.59 | 1,827.61 | 00:00:00 | | 2009-01-09 | 0 | 1,827.61 | 1,849.39 | 1,806.02 | 1,806.02 | 00:00:00 | | 2009-01-12 | 0 | 1,806.02 | 1,806.02 | 1,776.25 | 1,776.25 | 00:00:00 | | 2009-01-13 | 0 | 1,776.25 | 1,806.73 | 1,756.58 | 1,761.82 | 00:00:00 | | 2009-01-14 | 0 | 1,761.82 | 1,796.73 | 1,760.94 | 1,764.72 | 00:00:00 | | 2009-01-15 | 0 | 1,764.72 | 1,764.72 | 1,693.68 | 1,704.06 | 00:00:00 | | 2009-01-16 | 0 | 1,704.06 | 1,734.49 | 1,704.06 | 1,730.45 | 00:00:00 | | 2009-01-19 | 0 | 1,730.45 | 1,760.27 | 1,728.04 | 1,746.99 | 00:00:00 | | 2009-01-20 | 0 | 1,746.99 | 1,746.99 | 1,693.54 | 1,723.37 | 00:00:00 | | 2009-01-21 | 0 | 1,723.37 | 1,723.37 | 1,677.06 | 1,704.52 | 00:00:00 | | 2009-01-22 | 0 | 1,704.52 | 1,736.79 | 1,701.93 | 1,708.77 | 00:00:00 | | 2009-01-23 | 0 | 1,708.77 | 1,710.28 | 1,685.23 | 1,685.23 | 00:00:00 | | 2009-01-28 | 0 | 1,685.23 | 1,766.08 | 1,685.23 | 1,766.08 | 00:00:00 | | 2009-01-29 | 0 | 1,766.08 | 1,780.98 | 1,755.58 | 1,766.72 | 00:00:00 | | 2009-01-30 | 0 | 1,766.72 | 1,766.72 | 1,737.72 | 1,746.47 | 00:00:00 | | 2009-02-02 | 0 | 1,746.47 | 1,746.93 | 1,703.58 | 1,705.29 | 00:00:00 | | 2009-02-03 | 0 | 1,705.29 | 1,727.99 | 1,705.29 | 1,711.92 | 00:00:00 | | 2009-02-04 | 0 | 1,711.92 | 1,731.11 | 1,707.39 | 1,707.39 | 00:00:00 | | 2009-02-05 | 0 | 1,707.39 | 1,720.37 | 1,697.28 | 1,704.60 | 00:00:00 | | 2009-02-06 | 0 | 1,704.60 | 1,726.92 | 1,704.25 | 1,715.35 | 00:00:00 | | 2009-02-09 | 0 | 1,715.35 | 1,733.94 | 1,678.66 | 1,682.34 | 00:00:00 | | 2009-02-10 | 0 | 1,682.34 | 1,703.29 | 1,675.71 | 1,703.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
