|
 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 | | 2001-06-12 | 67,840,600 | 1,669.57 | 1,685.22 | 1,669.47 | 1,678.38 | 00:00:00 | | 2001-06-13 | 141,643,200 | 1,692.30 | 1,697.02 | 1,684.48 | 1,696.00 | 00:00:00 | | 2001-06-14 | 129,315,400 | 1,698.35 | 1,708.73 | 1,687.02 | 1,689.50 | 00:00:00 | | 2001-06-15 | 164,458,600 | 1,680.59 | 1,706.10 | 1,676.09 | 1,706.10 | 00:00:00 | | 2001-06-18 | 94,708,400 | 1,703.14 | 1,713.72 | 1,698.11 | 1,713.72 | 00:00:00 | | 2001-06-19 | 84,483,400 | 1,704.09 | 1,706.63 | 1,691.42 | 1,701.61 | 00:00:00 | | 2001-06-20 | 93,517,000 | 1,699.41 | 1,699.41 | 1,683.10 | 1,684.80 | 00:00:00 | | 2001-06-21 | 125,739,000 | 1,688.07 | 1,697.71 | 1,677.36 | 1,685.93 | 00:00:00 | | 2001-06-22 | 126,230,000 | 1,693.69 | 1,716.88 | 1,692.78 | 1,716.88 | 00:00:00 | | 2001-06-25 | 195,119,600 | 1,700.84 | 1,719.09 | 1,689.91 | 1,707.57 | 00:00:00 | | 2001-06-26 | 121,480,600 | 1,709.43 | 1,716.91 | 1,706.06 | 1,710.07 | 00:00:00 | | 2001-06-27 | 116,102,800 | 1,704.47 | 1,710.37 | 1,699.11 | 1,703.38 | 00:00:00 | | 2001-06-28 | 113,716,800 | 1,707.61 | 1,717.44 | 1,702.07 | 1,707.64 | 00:00:00 | | 2001-06-29 | 132,184,200 | 1,713.27 | 1,726.50 | 1,711.67 | 1,726.50 | 00:00:00 | | 2001-07-02 | 94,238,400 | 1,728.06 | 1,728.11 | 1,702.65 | 1,706.62 | 00:00:00 | | 2001-07-03 | 63,326,400 | 1,707.81 | 1,712.62 | 1,703.27 | 1,703.27 | 00:00:00 | | 2001-07-04 | 72,468,200 | 1,698.67 | 1,699.55 | 1,682.11 | 1,693.71 | 00:00:00 | | 2001-07-05 | 67,957,600 | 1,696.66 | 1,696.66 | 1,685.39 | 1,688.02 | 00:00:00 | | 2001-07-06 | 63,497,200 | 1,682.05 | 1,682.41 | 1,660.76 | 1,660.76 | 00:00:00 | | 2001-07-09 | 70,537,400 | 1,647.62 | 1,658.38 | 1,631.26 | 1,654.58 | 00:00:00 | | 2001-07-10 | 67,908,600 | 1,651.88 | 1,682.94 | 1,651.88 | 1,680.34 | 00:00:00 | | 2001-07-11 | 69,082,400 | 1,668.12 | 1,668.12 | 1,656.26 | 1,661.39 | 00:00:00 | | 2001-07-12 | 79,284,200 | 1,665.72 | 1,672.81 | 1,662.78 | 1,672.81 | 00:00:00 | | 2001-07-13 | 73,497,000 | 1,679.48 | 1,680.43 | 1,653.15 | 1,656.94 | 00:00:00 | | 2001-07-16 | 53,176,000 | 1,659.20 | 1,660.56 | 1,648.06 | 1,660.56 | 00:00:00 | | 2001-07-17 | 55,453,400 | 1,654.10 | 1,656.19 | 1,638.55 | 1,638.78 | 00:00:00 | | 2001-07-18 | 65,475,200 | 1,640.14 | 1,646.45 | 1,625.83 | 1,627.82 | 00:00:00 | | 2001-07-19 | 61,317,000 | 1,627.64 | 1,632.34 | 1,622.61 | 1,626.84 | 00:00:00 | | 2001-07-20 | 59,647,800 | 1,626.67 | 1,641.31 | 1,625.78 | 1,638.08 | 00:00:00 | | 2001-07-23 | 39,703,000 | 1,633.31 | 1,638.41 | 1,622.86 | 1,627.39 | 00:00:00 | | 2001-07-24 | 66,576,400 | 1,619.38 | 1,632.00 | 1,618.55 | 1,630.85 | 00:00:00 | | 2001-07-25 | 52,156,000 | 1,624.32 | 1,632.51 | 1,622.76 | 1,632.51 | 00:00:00 | | 2001-07-26 | 63,631,800 | 1,636.35 | 1,639.99 | 1,632.58 | 1,639.36 | 00:00:00 | | 2001-07-27 | 49,310,800 | 1,641.93 | 1,643.56 | 1,634.53 | 1,640.40 | 00:00:00 | | 2001-07-30 | 48,042,000 | 1,641.61 | 1,657.96 | 1,639.44 | 1,657.56 | 00:00:00 | | 2001-07-31 | 74,587,800 | 1,653.73 | 1,666.27 | 1,646.83 | 1,666.03 | 00:00:00 | | 2001-08-01 | 109,805,200 | 1,669.08 | 1,684.83 | 1,668.51 | 1,684.83 | 00:00:00 | | 2001-08-02 | 131,797,400 | 1,680.85 | 1,682.66 | 1,667.16 | 1,670.08 | 00:00:00 | | 2001-08-03 | 84,946,200 | 1,670.78 | 1,670.78 | 1,649.36 | 1,649.36 | 00:00:00 | | 2001-08-06 | 66,013,200 | 1,649.77 | 1,664.33 | 1,647.87 | 1,658.21 | 00:00:00 | | 2001-08-07 | 54,809,600 | 1,657.50 | 1,657.50 | 1,648.15 | 1,657.11 | 00:00:00 | | 2001-08-08 | 91,179,400 | 1,655.26 | 1,655.26 | 1,641.91 | 1,641.91 | 00:00:00 | | 2001-08-10 | 61,635,600 | 1,637.57 | 1,642.97 | 1,633.18 | 1,641.43 | 00:00:00 | | 2001-08-13 | 71,063,200 | 1,646.98 | 1,646.98 | 1,623.67 | 1,626.14 | 00:00:00 | | 2001-08-14 | 114,968,200 | 1,629.42 | 1,648.95 | 1,628.33 | 1,647.45 | 00:00:00 | | 2001-08-15 | 78,620,800 | 1,646.79 | 1,652.48 | 1,643.58 | 1,644.69 | 00:00:00 | | 2001-08-16 | 75,606,800 | 1,638.82 | 1,642.73 | 1,632.53 | 1,634.10 | 00:00:00 | | 2001-08-17 | 68,102,800 | 1,637.65 | 1,647.18 | 1,636.19 | 1,636.19 | 00:00:00 | | 2001-08-20 | 57,262,400 | 1,630.56 | 1,632.70 | 1,619.45 | 1,626.92 | 00:00:00 | | 2001-08-21 | 64,203,800 | 1,628.70 | 1,631.64 | 1,622.10 | 1,631.64 | 00:00:00 | | 2001-08-22 | 70,996,600 | 1,622.92 | 1,632.85 | 1,621.67 | 1,632.40 | 00:00:00 | | 2001-08-23 | 70,954,000 | 1,636.14 | 1,640.16 | 1,632.87 | 1,635.39 | 00:00:00 | | 2001-08-24 | 83,099,800 | 1,635.29 | 1,635.91 | 1,623.99 | 1,624.61 | 00:00:00 | | 2001-08-27 | 66,029,400 | 1,633.16 | 1,645.71 | 1,632.03 | 1,644.95 | 00:00:00 | | 2001-08-28 | 49,720,000 | 1,641.62 | 1,642.01 | 1,634.31 | 1,640.65 | 00:00:00 | | 2001-08-29 | 63,723,600 | 1,633.96 | 1,634.83 | 1,625.89 | 1,634.83 | 00:00:00 | | 2001-08-30 | 70,597,400 | 1,630.91 | 1,630.91 | 1,615.74 | 1,615.74 | 00:00:00 | | 2001-08-31 | 112,261,800 | 1,607.88 | 1,622.87 | 1,607.88 | 1,619.12 | 00:00:00 | | 2001-09-03 | 50,759,800 | 1,622.21 | 1,625.96 | 1,613.73 | 1,615.51 | 00:00:00 | | 2001-09-04 | 87,641,800 | 1,614.69 | 1,623.53 | 1,604.03 | 1,620.55 | 00:00:00 | | 2001-09-05 | 80,971,000 | 1,616.16 | 1,624.87 | 1,612.05 | 1,622.52 | 00:00:00 | | 2001-09-06 | 78,104,600 | 1,617.69 | 1,621.16 | 1,607.21 | 1,608.00 | 00:00:00 | | 2001-09-07 | 140,316,400 | 1,591.55 | 1,591.55 | 1,573.52 | 1,576.95 | 00:00:00 | | 2001-09-10 | 94,506,800 | 1,565.78 | 1,565.78 | 1,552.85 | 1,558.45 | 00:00:00 | | 2001-09-11 | 0 | 1,558.70 | 1,572.79 | 1,558.70 | 1,566.76 | 00:00:00 | | 2001-09-12 | 0 | 1,440.64 | 1,487.66 | 1,426.93 | 1,450.45 | 00:00:00 | | 2001-09-13 | 0 | 1,459.68 | 1,465.82 | 1,436.74 | 1,438.67 | 00:00:00 | | 2001-09-14 | 0 | 1,437.16 | 1,437.16 | 1,390.56 | 1,400.30 | 00:00:00 | | 2001-09-17 | 0 | 1,370.17 | 1,370.17 | 1,323.64 | 1,334.45 | 00:00:00 | | 2001-09-18 | 0 | 1,355.09 | 1,361.34 | 1,311.03 | 1,324.30 | 00:00:00 | | 2001-09-19 | 145,272,800 | 1,327.89 | 1,346.16 | 1,308.49 | 1,342.16 | 00:00:00 | | 2001-09-20 | 114,739,000 | 1,318.57 | 1,323.51 | 1,303.53 | 1,313.47 | 00:00:00 | | 2001-09-21 | 175,772,800 | 1,275.60 | 1,275.60 | 1,226.69 | 1,241.29 | 00:00:00 | | 2001-09-24 | 171,024,800 | 1,222.98 | 1,287.96 | 1,197.85 | 1,284.68 | 00:00:00 | | 2001-09-25 | 921,963,600 | 1,309.65 | 1,317.57 | 1,276.06 | 1,281.52 | 00:00:00 | | 2001-09-26 | 100,723,800 | 1,279.55 | 1,281.26 | 1,251.77 | 1,277.71 | 00:00:00 | | 2001-09-27 | 122,702,200 | 1,265.82 | 1,312.14 | 1,264.46 | 1,310.87 | 00:00:00 | | 2001-09-28 | 127,758,400 | 1,311.53 | 1,328.94 | 1,311.53 | 1,319.53 | 00:00:00 | | 2001-10-01 | 72,023,200 | 1,329.54 | 1,347.13 | 1,318.34 | 1,332.29 | 00:00:00 | | 2001-10-02 | 54,065,800 | 1,329.63 | 1,350.32 | 1,327.47 | 1,350.32 | 00:00:00 | | 2001-10-03 | 76,492,800 | 1,357.51 | 1,362.53 | 1,334.79 | 1,335.26 | 00:00:00 | | 2001-10-04 | 137,321,600 | 1,354.29 | 1,381.52 | 1,354.29 | 1,377.74 | 00:00:00 | | 2001-10-05 | 104,111,600 | 1,375.11 | 1,386.77 | 1,362.16 | 1,385.45 | 00:00:00 | | 2001-10-08 | 67,499,000 | 1,362.37 | 1,362.37 | 1,339.09 | 1,349.01 | 00:00:00 | | 2001-10-09 | 84,245,200 | 1,351.61 | 1,385.33 | 1,351.61 | 1,382.56 | 00:00:00 | | 2001-10-10 | 108,787,400 | 1,366.19 | 1,379.12 | 1,358.75 | 1,365.56 | 00:00:00 | | 2001-10-11 | 125,831,200 | 1,381.75 | 1,398.98 | 1,381.75 | 1,395.74 | 00:00:00 | | 2001-10-12 | 153,119,400 | 1,417.04 | 1,423.18 | 1,402.22 | 1,416.24 | 00:00:00 | | 2001-10-15 | 61,082,000 | 1,405.99 | 1,431.72 | 1,401.68 | 1,420.78 | 00:00:00 | | 2001-10-16 | 54,077,800 | 1,417.16 | 1,433.82 | 1,415.78 | 1,428.65 | 00:00:00 | | 2001-10-17 | 79,554,600 | 1,431.39 | 1,442.07 | 1,424.38 | 1,442.07 | 00:00:00 | | 2001-10-18 | 79,925,600 | 1,420.57 | 1,424.81 | 1,406.74 | 1,406.74 | 00:00:00 | | 2001-10-19 | 62,939,000 | 1,404.79 | 1,410.16 | 1,388.00 | 1,388.77 | 00:00:00 | | 2001-10-22 | 45,856,800 | 1,394.40 | 1,398.51 | 1,382.43 | 1,387.98 | 00:00:00 | | 2001-10-23 | 119,345,800 | 1,400.88 | 1,408.10 | 1,394.08 | 1,405.49 | 00:00:00 | | 2001-10-24 | 122,362,800 | 1,405.69 | 1,423.52 | 1,403.65 | 1,417.20 | 00:00:00 | | 2001-10-25 | 102,375,000 | 1,419.63 | 1,424.66 | 1,408.18 | 1,409.18 | 00:00:00 | | 2001-10-26 | 103,722,400 | 1,416.17 | 1,424.09 | 1,403.87 | 1,411.25 | 00:00:00 | | 2001-10-29 | 64,290,800 | 1,406.88 | 1,411.27 | 1,387.41 | 1,393.74 | 00:00:00 | | 2001-10-30 | 80,052,600 | 1,376.10 | 1,384.32 | 1,362.69 | 1,383.36 | 00:00:00 | | 2001-10-31 | 71,227,800 | 1,375.10 | 1,379.21 | 1,364.98 | 1,367.84 | 00:00:00 | | 2001-11-01 | 135,674,800 | 1,370.04 | 1,374.58 | 1,347.51 | 1,347.51 | 00:00:00 | | 2001-11-02 | 135,113,600 | 1,351.94 | 1,361.42 | 1,341.13 | 1,341.57 | 00:00:00 | | 2001-11-05 | 84,912,200 | 1,340.73 | 1,349.60 | 1,325.07 | 1,340.49 | 00:00:00 | | 2001-11-06 | 103,231,000 | 1,339.75 | 1,352.30 | 1,326.28 | 1,335.01 | 00:00:00 | | 2001-11-07 | 77,061,800 | 1,340.90 | 1,341.92 | 1,328.50 | 1,328.50 | 00:00:00 | | 2001-11-08 | 98,507,200 | 1,330.31 | 1,337.72 | 1,323.05 | 1,332.91 | 00:00:00 | | 2001-11-09 | 118,479,400 | 1,337.18 | 1,368.90 | 1,335.22 | 1,362.77 | 00:00:00 | | 2001-11-12 | 71,191,400 | 1,368.95 | 1,384.64 | 1,368.19 | 1,370.32 | 00:00:00 | | 2001-11-13 | 96,222,600 | 1,354.81 | 1,378.04 | 1,354.81 | 1,366.33 | 00:00:00 | | 2001-11-15 | 241,836,400 | 1,386.64 | 1,438.47 | 1,386.64 | 1,432.17 | 00:00:00 | | 2001-11-16 | 188,502,800 | 1,434.79 | 1,450.56 | 1,422.17 | 1,422.17 | 00:00:00 | | 2001-11-19 | 171,531,000 | 1,422.22 | 1,457.18 | 1,422.22 | 1,452.20 | 00:00:00 | | 2001-11-20 | 216,178,000 | 1,468.86 | 1,481.05 | 1,446.82 | 1,446.82 | 00:00:00 | | 2001-11-21 | 125,957,800 | 1,440.94 | 1,471.90 | 1,438.20 | 1,465.20 | 00:00:00 | | 2001-11-22 | 82,336,600 | 1,456.97 | 1,457.15 | 1,444.96 | 1,451.13 | 00:00:00 | | 2001-11-23 | 90,563,000 | 1,446.45 | 1,462.31 | 1,443.50 | 1,458.20 | 00:00:00 | | 2001-11-26 | 162,946,400 | 1,464.24 | 1,486.81 | 1,464.15 | 1,475.55 | 00:00:00 | | 2001-11-27 | 149,383,600 | 1,484.28 | 1,502.50 | 1,483.19 | 1,502.10 | 00:00:00 | | 2001-11-28 | 105,494,400 | 1,493.04 | 1,495.65 | 1,468.94 | 1,476.53 | 00:00:00 | | 2001-11-29 | 125,680,600 | 1,461.49 | 1,465.41 | 1,451.68 | 1,454.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
