|
 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 | | 2000-06-26 | 40,333,600 | 2,034.88 | 2,035.60 | 2,016.91 | 2,027.12 | 00:00:00 | | 2000-06-27 | 52,821,700 | 2,028.61 | 2,036.44 | 2,022.77 | 2,036.44 | 00:00:00 | | 2000-06-28 | 68,973,700 | 2,034.56 | 2,063.14 | 2,033.67 | 2,061.16 | 00:00:00 | | 2000-06-29 | 55,659,800 | 2,062.06 | 2,071.56 | 2,045.45 | 2,049.71 | 00:00:00 | | 2000-06-30 | 53,579,800 | 2,045.55 | 2,053.92 | 2,034.62 | 2,037.97 | 00:00:00 | | 2000-07-03 | 43,747,900 | 2,044.13 | 2,075.59 | 2,042.59 | 2,070.81 | 00:00:00 | | 2000-07-04 | 74,173,200 | 2,074.22 | 2,077.73 | 2,064.94 | 2,072.42 | 00:00:00 | | 2000-07-05 | 79,124,500 | 2,075.05 | 2,092.16 | 2,074.06 | 2,080.33 | 00:00:00 | | 2000-07-06 | 53,632,600 | 2,072.76 | 2,075.00 | 2,018.45 | 2,064.75 | 00:00:00 | | 2000-07-07 | 102,326,900 | 2,069.77 | 2,106.55 | 2,069.77 | 2,092.63 | 00:00:00 | | 2000-07-10 | 98,912,700 | 2,093.97 | 2,118.56 | 2,093.97 | 2,098.11 | 00:00:00 | | 2000-07-11 | 90,478,800 | 2,104.30 | 2,109.74 | 2,085.64 | 2,107.08 | 00:00:00 | | 2000-07-12 | 91,260,600 | 2,106.83 | 2,123.22 | 2,103.51 | 2,113.37 | 00:00:00 | | 2000-07-13 | 108,270,300 | 2,119.52 | 2,123.33 | 2,080.37 | 2,085.01 | 00:00:00 | | 2000-07-14 | 74,154,900 | 2,085.61 | 2,091.46 | 2,066.21 | 2,079.89 | 00:00:00 | | 2000-07-17 | 67,545,500 | 2,083.46 | 2,112.56 | 2,083.46 | 2,107.94 | 00:00:00 | | 2000-07-18 | 53,660,600 | 2,107.94 | 2,117.40 | 2,094.82 | 2,106.47 | 00:00:00 | | 2000-07-19 | 72,249,800 | 2,107.05 | 2,147.62 | 2,096.95 | 2,137.21 | 00:00:00 | | 2000-07-20 | 54,114,200 | 2,137.35 | 2,137.72 | 2,123.09 | 2,133.25 | 00:00:00 | | 2000-07-21 | 78,635,900 | 2,136.50 | 2,158.94 | 2,125.31 | 2,126.70 | 00:00:00 | | 2000-07-24 | 50,219,900 | 2,124.43 | 2,130.67 | 2,098.96 | 2,098.96 | 00:00:00 | | 2000-07-25 | 44,193,400 | 2,093.65 | 2,113.75 | 2,080.43 | 2,098.30 | 00:00:00 | | 2000-07-26 | 46,858,600 | 2,097.30 | 2,110.10 | 2,078.29 | 2,079.17 | 00:00:00 | | 2000-07-27 | 52,754,700 | 2,071.69 | 2,072.39 | 2,052.93 | 2,057.02 | 00:00:00 | | 2000-07-28 | 60,588,100 | 2,049.09 | 2,056.85 | 2,033.93 | 2,039.02 | 00:00:00 | | 2000-07-31 | 56,480,700 | 2,033.66 | 2,054.73 | 2,008.66 | 2,051.21 | 00:00:00 | | 2000-08-01 | 46,142,300 | 2,058.53 | 2,074.08 | 2,054.74 | 2,074.08 | 00:00:00 | | 2000-08-02 | 39,231,400 | 2,074.09 | 2,074.91 | 2,057.65 | 2,065.92 | 00:00:00 | | 2000-08-03 | 45,160,700 | 2,065.93 | 2,069.81 | 2,043.76 | 2,045.03 | 00:00:00 | | 2000-08-04 | 61,223,000 | 2,048.36 | 2,065.14 | 2,044.86 | 2,052.73 | 00:00:00 | | 2000-08-07 | 59,369,400 | 2,052.63 | 2,062.39 | 2,044.84 | 2,059.32 | 00:00:00 | | 2000-08-08 | 58,884,100 | 2,059.69 | 2,068.25 | 2,044.63 | 2,045.02 | 00:00:00 | | 2000-08-10 | 76,942,200 | 2,046.17 | 2,090.06 | 2,046.17 | 2,084.33 | 00:00:00 | | 2000-08-11 | 100,744,500 | 2,087.25 | 2,101.00 | 2,084.90 | 2,101.00 | 00:00:00 | | 2000-08-14 | 69,926,200 | 2,104.48 | 2,128.02 | 2,104.48 | 2,127.14 | 00:00:00 | | 2000-08-15 | 88,361,400 | 2,135.00 | 2,155.26 | 2,135.00 | 2,153.44 | 00:00:00 | | 2000-08-16 | 128,792,100 | 2,154.14 | 2,191.60 | 2,143.01 | 2,185.87 | 00:00:00 | | 2000-08-17 | 13,106,200 | 2,186.25 | 2,216.28 | 2,186.25 | 2,207.05 | 00:00:00 | | 2000-08-18 | 17,479,900 | 2,208.64 | 2,215.29 | 2,178.38 | 2,185.52 | 00:00:00 | | 2000-08-21 | 67,803,700 | 2,192.07 | 2,200.69 | 2,183.35 | 2,200.69 | 00:00:00 | | 2000-08-22 | 69,297,800 | 2,206.82 | 2,221.13 | 2,194.89 | 2,210.51 | 00:00:00 | | 2000-08-23 | 68,911,400 | 2,213.49 | 2,216.00 | 2,184.48 | 2,190.45 | 00:00:00 | | 2000-08-24 | 74,127,700 | 2,191.41 | 2,194.50 | 2,165.81 | 2,173.96 | 00:00:00 | | 2000-08-25 | 74,703,000 | 2,171.44 | 2,174.92 | 2,153.64 | 2,166.29 | 00:00:00 | | 2000-08-28 | 53,220,900 | 2,165.67 | 2,177.14 | 2,160.89 | 2,176.11 | 00:00:00 | | 2000-08-29 | 50,737,500 | 2,177.54 | 2,179.26 | 2,162.26 | 2,166.68 | 00:00:00 | | 2000-08-30 | 63,151,800 | 2,163.50 | 2,165.34 | 2,148.83 | 2,165.34 | 00:00:00 | | 2000-08-31 | 60,619,600 | 2,160.25 | 2,166.11 | 2,135.93 | 2,147.77 | 00:00:00 | | 2000-09-01 | 60,484,200 | 2,158.77 | 2,171.47 | 2,154.18 | 2,160.70 | 00:00:00 | | 2000-09-04 | 57,844,500 | 2,164.48 | 2,192.94 | 2,164.48 | 2,190.06 | 00:00:00 | | 2000-09-05 | 51,767,800 | 2,193.45 | 2,195.51 | 2,176.00 | 2,177.90 | 00:00:00 | | 2000-09-06 | 73,760,000 | 2,176.68 | 2,176.68 | 2,155.72 | 2,163.39 | 00:00:00 | | 2000-09-07 | 58,816,900 | 2,154.89 | 2,159.95 | 2,141.49 | 2,141.49 | 00:00:00 | | 2000-09-08 | 39,701,100 | 2,146.26 | 2,150.91 | 2,126.31 | 2,135.05 | 00:00:00 | | 2000-09-11 | 48,956,400 | 2,133.03 | 2,133.03 | 2,107.90 | 2,119.61 | 00:00:00 | | 2000-09-12 | 65,740,400 | 2,122.14 | 2,122.14 | 2,081.12 | 2,086.06 | 00:00:00 | | 2000-09-13 | 57,675,800 | 2,081.77 | 2,099.03 | 2,069.76 | 2,082.09 | 00:00:00 | | 2000-09-14 | 52,509,300 | 2,081.95 | 2,096.55 | 2,075.54 | 2,077.02 | 00:00:00 | | 2000-09-15 | 70,943,500 | 2,071.93 | 2,087.54 | 2,053.69 | 2,053.69 | 00:00:00 | | 2000-09-18 | 57,733,900 | 2,040.49 | 2,043.90 | 2,016.21 | 2,016.26 | 00:00:00 | | 2000-09-19 | 78,129,800 | 2,003.17 | 2,014.73 | 1,975.52 | 2,014.42 | 00:00:00 | | 2000-09-20 | 59,634,300 | 2,025.34 | 2,030.32 | 1,995.06 | 2,006.59 | 00:00:00 | | 2000-09-21 | 48,915,100 | 2,003.77 | 2,003.77 | 1,972.27 | 1,988.81 | 00:00:00 | | 2000-09-22 | 85,310,400 | 1,965.94 | 1,965.94 | 1,915.26 | 1,932.99 | 00:00:00 | | 2000-09-25 | 60,333,700 | 1,951.91 | 1,984.29 | 1,951.91 | 1,977.60 | 00:00:00 | | 2000-09-26 | 65,038,100 | 1,974.17 | 2,000.05 | 1,960.97 | 1,989.48 | 00:00:00 | | 2000-09-27 | 47,188,000 | 1,971.56 | 1,980.93 | 1,963.94 | 1,970.29 | 00:00:00 | | 2000-09-28 | 60,743,700 | 1,959.16 | 1,978.41 | 1,955.67 | 1,964.94 | 00:00:00 | | 2000-09-29 | 98,531,000 | 1,983.53 | 1,997.03 | 1,968.09 | 1,997.03 | 00:00:00 | | 2000-10-02 | 58,220,200 | 1,970.93 | 1,979.75 | 1,956.64 | 1,972.95 | 00:00:00 | | 2000-10-03 | 78,250,700 | 1,956.15 | 1,981.83 | 1,953.31 | 1,978.14 | 00:00:00 | | 2000-10-04 | 69,283,200 | 1,962.51 | 1,994.32 | 1,962.15 | 1,976.69 | 00:00:00 | | 2000-10-05 | 72,525,900 | 1,979.82 | 2,003.59 | 1,979.82 | 1,995.01 | 00:00:00 | | 2000-10-06 | 65,654,700 | 1,990.01 | 1,990.01 | 1,955.39 | 1,962.97 | 00:00:00 | | 2000-10-09 | 60,077,500 | 1,946.77 | 1,946.77 | 1,886.94 | 1,887.18 | 00:00:00 | | 2000-10-10 | 80,752,800 | 1,892.62 | 1,913.81 | 1,872.90 | 1,913.81 | 00:00:00 | | 2000-10-11 | 91,789,700 | 1,882.51 | 1,882.51 | 1,846.56 | 1,846.56 | 00:00:00 | | 2000-10-12 | 89,160,600 | 1,834.13 | 1,865.85 | 1,823.35 | 1,865.85 | 00:00:00 | | 2000-10-13 | 97,326,300 | 1,806.79 | 1,860.40 | 1,796.66 | 1,860.40 | 00:00:00 | | 2000-10-16 | 88,344,000 | 1,862.53 | 1,883.37 | 1,860.91 | 1,883.37 | 00:00:00 | | 2000-10-17 | 112,201,000 | 1,875.42 | 1,876.58 | 1,818.45 | 1,818.45 | 00:00:00 | | 2000-10-18 | 98,643,400 | 1,800.57 | 1,838.05 | 1,797.33 | 1,828.56 | 00:00:00 | | 2000-10-19 | 12,963,500 | 1,819.16 | 1,884.05 | 1,818.24 | 1,884.05 | 00:00:00 | | 2000-10-20 | 17,911,900 | 1,915.51 | 1,943.76 | 1,914.32 | 1,923.67 | 00:00:00 | | 2000-10-23 | 11,237,600 | 1,930.09 | 1,932.95 | 1,904.89 | 1,914.49 | 00:00:00 | | 2000-10-24 | 9,282,100 | 1,908.88 | 1,920.17 | 1,904.30 | 1,915.69 | 00:00:00 | | 2000-10-25 | 8,441,500 | 1,914.60 | 1,925.70 | 1,904.40 | 1,922.28 | 00:00:00 | | 2000-10-27 | 13,333,200 | 1,920.86 | 1,963.05 | 1,918.72 | 1,961.04 | 00:00:00 | | 2000-10-30 | 11,303,300 | 1,976.89 | 1,980.92 | 1,955.53 | 1,957.75 | 00:00:00 | | 2000-10-31 | 9,489,300 | 1,962.06 | 1,976.54 | 1,944.30 | 1,976.54 | 00:00:00 | | 2000-11-01 | 26,435,600 | 2,018.43 | 2,052.56 | 2,018.43 | 2,040.01 | 00:00:00 | | 2000-11-02 | 131,711,300 | 2,035.93 | 2,056.48 | 2,028.96 | 2,040.43 | 00:00:00 | | 2000-11-03 | 147,314,200 | 2,059.37 | 2,064.67 | 2,024.01 | 2,061.50 | 00:00:00 | | 2000-11-06 | 100,580,200 | 2,064.73 | 2,069.47 | 2,002.03 | 2,006.84 | 00:00:00 | | 2000-11-07 | 130,926,500 | 2,013.31 | 2,028.16 | 2,011.43 | 2,021.30 | 00:00:00 | | 2000-11-08 | 132,225,700 | 2,017.59 | 2,022.22 | 1,995.86 | 2,016.52 | 00:00:00 | | 2000-11-09 | 141,980,800 | 1,994.46 | 2,012.79 | 1,988.38 | 2,003.79 | 00:00:00 | | 2000-11-10 | 92,500,500 | 1,990.28 | 2,000.30 | 1,969.05 | 1,986.20 | 00:00:00 | | 2000-11-13 | 80,559,400 | 1,953.98 | 1,953.98 | 1,931.17 | 1,937.97 | 00:00:00 | | 2000-11-14 | 137,016,000 | 1,930.24 | 1,980.55 | 1,929.60 | 1,980.55 | 00:00:00 | | 2000-11-15 | 108,578,400 | 2,003.84 | 2,006.08 | 1,956.86 | 1,957.68 | 00:00:00 | | 2000-11-16 | 99,646,400 | 1,964.38 | 1,991.81 | 1,963.18 | 1,982.34 | 00:00:00 | | 2000-11-17 | 133,659,800 | 1,974.83 | 1,974.83 | 1,948.45 | 1,953.54 | 00:00:00 | | 2000-11-20 | 87,898,500 | 1,952.75 | 1,953.16 | 1,934.19 | 1,934.19 | 00:00:00 | | 2000-11-21 | 105,935,000 | 1,922.34 | 1,930.48 | 1,901.73 | 1,924.38 | 00:00:00 | | 2000-11-22 | 132,601,400 | 1,918.98 | 1,941.60 | 1,911.07 | 1,911.07 | 00:00:00 | | 2000-11-23 | 83,555,800 | 1,909.73 | 1,943.23 | 1,903.97 | 1,940.27 | 00:00:00 | | 2000-11-24 | 82,110,100 | 1,945.77 | 1,986.70 | 1,945.77 | 1,984.36 | 00:00:00 | | 2000-11-27 | 74,868,400 | 1,993.25 | 1,994.92 | 1,971.69 | 1,979.52 | 00:00:00 | | 2000-11-28 | 66,494,600 | 1,977.27 | 1,982.92 | 1,961.75 | 1,966.26 | 00:00:00 | | 2000-11-29 | 68,471,200 | 1,954.23 | 1,963.36 | 1,950.47 | 1,960.71 | 00:00:00 | | 2000-11-30 | 91,056,800 | 1,952.28 | 1,962.46 | 1,938.96 | 1,952.23 | 00:00:00 | | 2000-12-01 | 127,845,500 | 1,923.01 | 1,955.00 | 1,918.68 | 1,955.00 | 00:00:00 | | 2000-12-04 | 73,488,600 | 1,952.50 | 1,952.50 | 1,929.20 | 1,930.97 | 00:00:00 | | 2000-12-05 | 64,528,300 | 1,938.37 | 1,953.61 | 1,933.93 | 1,953.61 | 00:00:00 | | 2000-12-06 | 132,826,100 | 1,988.18 | 1,989.05 | 1,966.97 | 1,974.83 | 00:00:00 | | 2000-12-07 | 84,941,700 | 1,960.39 | 1,961.93 | 1,944.35 | 1,958.73 | 00:00:00 | | 2000-12-08 | 74,875,000 | 1,946.80 | 1,965.16 | 1,944.95 | 1,960.16 | 00:00:00 | | 2000-12-11 | 127,869,400 | 1,973.33 | 2,004.41 | 1,971.81 | 2,004.29 | 00:00:00 | | 2000-12-12 | 90,341,400 | 2,004.49 | 2,007.41 | 1,978.68 | 1,983.71 | 00:00:00 | | 2000-12-13 | 118,824,900 | 1,973.76 | 2,021.64 | 1,972.64 | 2,013.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
