|
 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 | | 2000-12-13 | 118,824,900 | 1,973.76 | 2,021.64 | 1,972.64 | 2,013.66 | 00:00:00 | | 2000-12-14 | 921,859,500 | 2,001.14 | 2,006.42 | 1,980.54 | 1,980.54 | 00:00:00 | | 2000-12-15 | 65,721,800 | 1,970.35 | 1,978.42 | 1,945.31 | 1,948.18 | 00:00:00 | | 2000-12-18 | 64,255,100 | 1,943.90 | 1,971.65 | 1,938.80 | 1,969.73 | 00:00:00 | | 2000-12-19 | 71,920,300 | 1,969.32 | 1,969.32 | 1,950.89 | 1,960.86 | 00:00:00 | | 2000-12-20 | 96,030,200 | 1,948.45 | 1,948.87 | 1,917.53 | 1,929.32 | 00:00:00 | | 2000-12-21 | 94,209,500 | 1,901.50 | 1,911.11 | 1,891.74 | 1,898.84 | 00:00:00 | | 2000-12-22 | 613,427,500 | 1,906.38 | 1,918.11 | 1,896.82 | 1,902.86 | 00:00:00 | | 2000-12-26 | 26,515,300 | 1,907.88 | 1,912.88 | 1,892.53 | 1,892.60 | 00:00:00 | | 2000-12-28 | 518,339,500 | 1,902.07 | 1,913.40 | 1,900.15 | 1,900.53 | 00:00:00 | | 2000-12-29 | 518,339,500 | 1,903.56 | 1,926.83 | 1,903.56 | 1,926.83 | 00:00:00 | | 2001-01-02 | 35,622,600 | 1,922.81 | 1,922.81 | 1,892.11 | 1,896.28 | 00:00:00 | | 2001-01-03 | 78,026,900 | 1,881.94 | 1,881.94 | 1,846.93 | 1,861.52 | 00:00:00 | | 2001-01-04 | 138,387,100 | 1,922.23 | 1,932.34 | 1,906.82 | 1,920.75 | 00:00:00 | | 2001-01-05 | 111,906,100 | 1,923.91 | 1,974.82 | 1,921.01 | 1,974.82 | 00:00:00 | | 2001-01-08 | 85,129,600 | 1,948.33 | 1,951.20 | 1,930.84 | 1,951.20 | 00:00:00 | | 2001-01-09 | 91,972,900 | 1,954.76 | 1,972.42 | 1,952.04 | 1,968.07 | 00:00:00 | | 2001-01-10 | 99,873,300 | 1,965.86 | 1,980.34 | 1,958.85 | 1,969.91 | 00:00:00 | | 2001-01-11 | 82,215,400 | 1,963.23 | 1,969.01 | 1,915.02 | 1,915.02 | 00:00:00 | | 2001-01-12 | 78,299,700 | 1,929.80 | 1,931.54 | 1,910.53 | 1,919.82 | 00:00:00 | | 2001-01-15 | 74,506,100 | 1,919.17 | 1,932.43 | 1,909.32 | 1,929.44 | 00:00:00 | | 2001-01-16 | 62,756,000 | 1,931.78 | 1,939.34 | 1,916.02 | 1,916.02 | 00:00:00 | | 2001-01-17 | 76,538,500 | 1,917.76 | 1,921.45 | 1,887.40 | 1,907.18 | 00:00:00 | | 2001-01-18 | 121,544,600 | 1,907.03 | 1,907.03 | 1,880.56 | 1,887.59 | 00:00:00 | | 2001-01-19 | 178,084,000 | 1,904.88 | 1,920.47 | 1,889.05 | 1,906.89 | 00:00:00 | | 2001-01-22 | 70,939,600 | 1,899.30 | 1,910.98 | 1,877.44 | 1,910.98 | 00:00:00 | | 2001-01-23 | 45,149,400 | 1,908.44 | 1,917.83 | 1,901.21 | 1,914.20 | 00:00:00 | | 2001-01-26 | 63,914,600 | 1,905.76 | 1,916.20 | 1,897.40 | 1,905.89 | 00:00:00 | | 2001-01-29 | 91,209,100 | 1,896.07 | 1,940.85 | 1,895.52 | 1,932.05 | 00:00:00 | | 2001-01-30 | 102,275,900 | 1,939.27 | 1,964.84 | 1,938.40 | 1,961.52 | 00:00:00 | | 2001-01-31 | 148,754,900 | 1,980.62 | 1,991.29 | 1,965.90 | 1,991.29 | 00:00:00 | | 2001-02-01 | 122,722,500 | 1,984.43 | 1,988.29 | 1,957.79 | 1,982.38 | 00:00:00 | | 2001-02-02 | 13,854,100 | 1,981.88 | 1,986.59 | 1,965.52 | 1,976.60 | 00:00:00 | | 2001-02-05 | 92,312,900 | 1,967.08 | 1,967.21 | 1,953.39 | 1,953.39 | 00:00:00 | | 2001-02-06 | 131,819,200 | 1,961.73 | 1,967.36 | 1,943.57 | 1,947.77 | 00:00:00 | | 2001-02-07 | 79,275,200 | 1,945.57 | 1,960.25 | 1,941.83 | 1,942.65 | 00:00:00 | | 2001-02-08 | 103,081,600 | 1,939.09 | 1,982.34 | 1,938.96 | 1,982.34 | 00:00:00 | | 2001-02-09 | 75,042,200 | 1,975.36 | 1,979.50 | 1,967.10 | 1,973.37 | 00:00:00 | | 2001-02-12 | 61,384,500 | 1,965.41 | 1,990.18 | 1,962.37 | 1,990.18 | 00:00:00 | | 2001-02-13 | 71,095,500 | 1,995.58 | 2,000.33 | 1,983.31 | 1,988.79 | 00:00:00 | | 2001-02-14 | 56,302,400 | 1,985.81 | 1,985.81 | 1,961.08 | 1,966.10 | 00:00:00 | | 2001-02-15 | 103,297,000 | 1,965.39 | 1,979.57 | 1,964.70 | 1,975.55 | 00:00:00 | | 2001-02-16 | 105,310,000 | 1,978.93 | 1,983.19 | 1,970.44 | 1,971.56 | 00:00:00 | | 2001-02-19 | 89,158,300 | 1,957.65 | 1,961.68 | 1,946.48 | 1,948.01 | 00:00:00 | | 2001-02-20 | 73,840,300 | 1,951.54 | 1,976.13 | 1,951.54 | 1,976.13 | 00:00:00 | | 2001-02-21 | 65,486,300 | 1,965.30 | 1,968.87 | 1,958.89 | 1,961.22 | 00:00:00 | | 2001-02-22 | 86,761,100 | 1,942.35 | 1,954.93 | 1,942.01 | 1,944.62 | 00:00:00 | | 2001-02-23 | 74,040,100 | 1,943.89 | 1,957.34 | 1,942.93 | 1,946.86 | 00:00:00 | | 2001-02-26 | 65,170,800 | 1,956.79 | 1,961.21 | 1,946.84 | 1,960.31 | 00:00:00 | | 2001-02-27 | 106,349,700 | 1,969.23 | 1,971.70 | 1,932.75 | 1,937.14 | 00:00:00 | | 2001-02-28 | 115,259,200 | 1,914.77 | 1,947.40 | 1,912.14 | 1,947.40 | 00:00:00 | | 2001-03-01 | 75,677,400 | 1,935.75 | 1,935.76 | 1,910.20 | 1,911.77 | 00:00:00 | | 2001-03-02 | 80,373,500 | 1,912.75 | 1,915.70 | 1,902.08 | 1,907.24 | 00:00:00 | | 2001-03-05 | 64,826,200 | 1,906.13 | 1,908.88 | 1,896.19 | 1,900.06 | 00:00:00 | | 2001-03-07 | 76,980,400 | 1,923.66 | 1,923.87 | 1,906.64 | 1,910.74 | 00:00:00 | | 2001-03-08 | 62,707,900 | 1,915.34 | 1,921.89 | 1,903.22 | 1,905.17 | 00:00:00 | | 2001-03-09 | 56,032,800 | 1,905.54 | 1,905.72 | 1,890.39 | 1,898.32 | 00:00:00 | | 2001-03-12 | 59,656,300 | 1,881.24 | 1,882.49 | 1,845.86 | 1,849.84 | 00:00:00 | | 2001-03-13 | 130,267,700 | 1,813.34 | 1,813.34 | 1,779.26 | 1,797.97 | 00:00:00 | | 2001-03-14 | 10,772,300 | 1,816.01 | 1,816.30 | 1,785.09 | 1,792.18 | 00:00:00 | | 2001-03-15 | 13,811,900 | 1,761.14 | 1,798.92 | 1,757.80 | 1,793.84 | 00:00:00 | | 2001-03-16 | 70,706,000 | 1,796.82 | 1,796.82 | 1,770.95 | 1,772.10 | 00:00:00 | | 2001-03-19 | 93,222,100 | 1,761.07 | 1,765.76 | 1,719.24 | 1,722.15 | 00:00:00 | | 2001-03-20 | 83,464,400 | 1,733.79 | 1,739.54 | 1,715.36 | 1,731.70 | 00:00:00 | | 2001-03-21 | 115,265,200 | 1,692.08 | 1,743.09 | 1,692.08 | 1,728.00 | 00:00:00 | | 2001-03-22 | 86,892,000 | 1,711.41 | 1,720.71 | 1,680.54 | 1,683.52 | 00:00:00 | | 2001-03-23 | 119,275,600 | 1,692.60 | 1,715.73 | 1,676.18 | 1,715.31 | 00:00:00 | | 2001-03-26 | 191,870,600 | 1,723.17 | 1,727.11 | 1,702.48 | 1,718.19 | 00:00:00 | | 2001-03-27 | 176,548,600 | 1,706.23 | 1,709.43 | 1,678.28 | 1,679.39 | 00:00:00 | | 2001-03-28 | 194,061,600 | 1,685.67 | 1,706.27 | 1,654.32 | 1,654.32 | 00:00:00 | | 2001-03-29 | 159,814,400 | 1,644.35 | 1,653.23 | 1,622.27 | 1,628.03 | 00:00:00 | | 2001-03-30 | 137,554,400 | 1,630.36 | 1,675.33 | 1,630.36 | 1,674.19 | 00:00:00 | | 2001-04-02 | 74,387,700 | 1,666.90 | 1,668.21 | 1,643.55 | 1,648.90 | 00:00:00 | | 2001-04-03 | 115,747,800 | 1,639.52 | 1,654.50 | 1,636.68 | 1,644.11 | 00:00:00 | | 2001-04-04 | 90,870,900 | 1,620.40 | 1,632.19 | 1,617.64 | 1,621.99 | 00:00:00 | | 2001-04-05 | 106,323,800 | 1,627.98 | 1,676.88 | 1,627.98 | 1,676.88 | 00:00:00 | | 2001-04-06 | 136,217,100 | 1,714.53 | 1,715.27 | 1,661.59 | 1,670.18 | 00:00:00 | | 2001-04-09 | 84,283,800 | 1,658.56 | 1,658.56 | 1,578.73 | 1,594.95 | 00:00:00 | | 2001-04-10 | 96,592,900 | 1,588.02 | 1,605.12 | 1,575.51 | 1,605.12 | 00:00:00 | | 2001-04-11 | 10,766,900 | 1,616.29 | 1,626.02 | 1,604.80 | 1,616.20 | 00:00:00 | | 2001-04-12 | 115,564,100 | 1,603.60 | 1,613.74 | 1,591.18 | 1,592.58 | 00:00:00 | | 2001-04-16 | 39,281,400 | 1,595.62 | 1,602.95 | 1,591.08 | 1,593.87 | 00:00:00 | | 2001-04-17 | 66,263,300 | 1,583.91 | 1,585.33 | 1,558.04 | 1,566.73 | 00:00:00 | | 2001-04-18 | 107,854,700 | 1,579.48 | 1,605.98 | 1,570.78 | 1,605.98 | 00:00:00 | | 2001-04-19 | 21,817,700 | 1,669.93 | 1,673.54 | 1,634.78 | 1,645.94 | 00:00:00 | | 2001-04-20 | 116,265,800 | 1,651.03 | 1,656.19 | 1,632.50 | 1,656.19 | 00:00:00 | | 2001-04-23 | 93,829,300 | 1,653.39 | 1,684.90 | 1,649.27 | 1,684.90 | 00:00:00 | | 2001-04-24 | 103,397,300 | 1,666.83 | 1,686.14 | 1,654.90 | 1,686.14 | 00:00:00 | | 2001-04-25 | 96,297,400 | 1,673.77 | 1,686.60 | 1,669.90 | 1,670.83 | 00:00:00 | | 2001-04-26 | 113,194,500 | 1,682.82 | 1,688.89 | 1,668.70 | 1,670.07 | 00:00:00 | | 2001-04-27 | 79,284,600 | 1,672.83 | 1,698.90 | 1,671.67 | 1,686.45 | 00:00:00 | | 2001-04-30 | 124,790,300 | 1,693.42 | 1,722.72 | 1,693.20 | 1,722.72 | 00:00:00 | | 2001-05-02 | 174,621,100 | 1,735.75 | 1,753.47 | 1,735.75 | 1,737.66 | 00:00:00 | | 2001-05-03 | 128,713,100 | 1,747.53 | 1,754.35 | 1,729.71 | 1,734.23 | 00:00:00 | | 2001-05-04 | 115,016,200 | 1,722.35 | 1,723.57 | 1,711.07 | 1,714.84 | 00:00:00 | | 2001-05-08 | 100,637,200 | 1,714.77 | 1,716.18 | 1,692.40 | 1,701.98 | 00:00:00 | | 2001-05-09 | 103,718,800 | 1,698.91 | 1,702.99 | 1,682.34 | 1,682.34 | 00:00:00 | | 2001-05-10 | 102,290,200 | 1,681.19 | 1,703.85 | 1,679.84 | 1,688.90 | 00:00:00 | | 2001-05-11 | 100,404,600 | 1,691.65 | 1,703.35 | 1,683.50 | 1,703.35 | 00:00:00 | | 2001-05-14 | 72,406,400 | 1,697.20 | 1,697.20 | 1,677.20 | 1,680.07 | 00:00:00 | | 2001-05-15 | 71,750,000 | 1,675.70 | 1,690.63 | 1,673.25 | 1,690.63 | 00:00:00 | | 2001-05-16 | 70,977,800 | 1,683.97 | 1,684.96 | 1,653.86 | 1,656.73 | 00:00:00 | | 2001-05-17 | 99,366,000 | 1,679.15 | 1,692.09 | 1,679.15 | 1,681.97 | 00:00:00 | | 2001-05-18 | 86,354,600 | 1,683.08 | 1,683.41 | 1,661.26 | 1,662.64 | 00:00:00 | | 2001-05-21 | 75,893,000 | 1,665.50 | 1,668.42 | 1,654.05 | 1,666.69 | 00:00:00 | | 2001-05-22 | 154,979,800 | 1,666.69 | 1,688.22 | 1,665.54 | 1,682.30 | 00:00:00 | | 2001-05-23 | 140,404,800 | 1,682.59 | 1,697.37 | 1,682.28 | 1,686.96 | 00:00:00 | | 2001-05-24 | 84,699,400 | 1,675.03 | 1,693.17 | 1,672.58 | 1,692.38 | 00:00:00 | | 2001-05-25 | 106,749,200 | 1,694.33 | 1,695.19 | 1,683.80 | 1,687.75 | 00:00:00 | | 2001-05-28 | 70,174,200 | 1,682.65 | 1,682.77 | 1,672.95 | 1,676.55 | 00:00:00 | | 2001-05-29 | 75,955,200 | 1,674.61 | 1,684.19 | 1,673.31 | 1,682.25 | 00:00:00 | | 2001-05-30 | 80,635,400 | 1,677.07 | 1,677.07 | 1,659.80 | 1,662.74 | 00:00:00 | | 2001-05-31 | 110,221,000 | 1,648.33 | 1,660.83 | 1,637.10 | 1,657.05 | 00:00:00 | | 2001-06-01 | 85,884,800 | 1,663.48 | 1,663.53 | 1,645.47 | 1,649.78 | 00:00:00 | | 2001-06-04 | 86,249,000 | 1,654.27 | 1,684.38 | 1,654.27 | 1,666.12 | 00:00:00 | | 2001-06-05 | 99,794,600 | 1,673.75 | 1,684.93 | 1,672.23 | 1,674.62 | 00:00:00 | | 2001-06-06 | 10,777,900 | 1,685.30 | 1,699.90 | 1,679.13 | 1,679.13 | 00:00:00 | | 2001-06-07 | 83,835,800 | 1,678.84 | 1,693.33 | 1,677.99 | 1,683.77 | 00:00:00 | | 2001-06-08 | 115,060,000 | 1,693.69 | 1,711.22 | 1,693.69 | 1,707.46 | 00:00:00 | | 2001-06-11 | 57,717,600 | 1,693.09 | 1,696.68 | 1,679.19 | 1,685.98 | 00:00:00 | | 2001-06-12 | 67,840,600 | 1,669.57 | 1,685.22 | 1,669.47 | 1,678.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
