|
 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 | | 2002-05-28 | 58,436,600 | 1,716.49 | 1,716.49 | 1,697.76 | 1,708.63 | 00:00:00 | | 2002-05-29 | 67,211,000 | 1,698.65 | 1,698.65 | 1,679.66 | 1,684.42 | 00:00:00 | | 2002-05-30 | 105,424,000 | 1,676.74 | 1,690.94 | 1,668.11 | 1,683.43 | 00:00:00 | | 2002-05-31 | 135,018,000 | 1,684.75 | 1,686.33 | 1,670.21 | 1,671.84 | 00:00:00 | | 2002-06-03 | 82,345,600 | 1,676.71 | 1,681.21 | 1,670.24 | 1,673.19 | 00:00:00 | | 2002-06-04 | 75,148,000 | 1,654.07 | 1,661.50 | 1,647.76 | 1,647.76 | 00:00:00 | | 2002-06-05 | 56,126,800 | 1,662.47 | 1,663.51 | 1,651.04 | 1,654.00 | 00:00:00 | | 2002-06-06 | 56,746,200 | 1,660.02 | 1,660.27 | 1,649.65 | 1,652.46 | 00:00:00 | | 2002-06-07 | 84,371,600 | 1,640.80 | 1,652.45 | 1,637.70 | 1,652.45 | 00:00:00 | | 2002-06-10 | 42,812,400 | 1,654.25 | 1,664.71 | 1,654.25 | 1,664.44 | 00:00:00 | | 2002-06-11 | 50,789,000 | 1,666.10 | 1,670.99 | 1,653.86 | 1,656.56 | 00:00:00 | | 2002-06-12 | 39,129,800 | 1,651.77 | 1,656.66 | 1,643.28 | 1,645.99 | 00:00:00 | | 2002-06-13 | 69,390,200 | 1,654.06 | 1,658.26 | 1,633.73 | 1,639.94 | 00:00:00 | | 2002-06-14 | 85,932,200 | 1,630.76 | 1,630.76 | 1,607.77 | 1,607.77 | 00:00:00 | | 2002-06-17 | 52,106,800 | 1,615.19 | 1,616.09 | 1,597.79 | 1,597.79 | 00:00:00 | | 2002-06-18 | 47,655,000 | 1,610.77 | 1,619.86 | 1,600.13 | 1,600.60 | 00:00:00 | | 2002-06-19 | 87,681,600 | 1,600.18 | 1,600.31 | 1,564.55 | 1,564.55 | 00:00:00 | | 2002-06-20 | 66,239,000 | 1,554.10 | 1,578.20 | 1,554.03 | 1,574.30 | 00:00:00 | | 2002-06-21 | 74,461,200 | 1,560.71 | 1,564.30 | 1,540.77 | 1,546.25 | 00:00:00 | | 2002-06-24 | 58,695,000 | 1,530.50 | 1,546.32 | 1,529.84 | 1,537.88 | 00:00:00 | | 2002-06-25 | 140,731,200 | 1,548.90 | 1,568.61 | 1,538.28 | 1,565.80 | 00:00:00 | | 2002-06-26 | 169,713,600 | 1,548.60 | 1,548.60 | 1,520.10 | 1,532.15 | 00:00:00 | | 2002-06-27 | 88,838,800 | 1,544.49 | 1,551.93 | 1,524.20 | 1,531.59 | 00:00:00 | | 2002-06-28 | 139,020,000 | 1,544.55 | 1,569.17 | 1,544.55 | 1,552.98 | 00:00:00 | | 2002-07-01 | 45,644,600 | 1,551.46 | 1,552.26 | 1,538.98 | 1,550.36 | 00:00:00 | | 2002-07-02 | 75,958,000 | 1,536.02 | 1,552.73 | 1,533.66 | 1,552.73 | 00:00:00 | | 2002-07-03 | 125,845,800 | 1,539.00 | 1,587.20 | 1,538.74 | 1,583.14 | 00:00:00 | | 2002-07-04 | 81,921,800 | 1,583.88 | 1,598.75 | 1,579.56 | 1,598.75 | 00:00:00 | | 2002-07-05 | 162,260,600 | 1,599.28 | 1,642.87 | 1,599.28 | 1,641.53 | 00:00:00 | | 2002-07-08 | 98,379,200 | 1,661.67 | 1,665.15 | 1,613.68 | 1,621.28 | 00:00:00 | | 2002-07-09 | 90,399,600 | 1,620.69 | 1,652.06 | 1,618.93 | 1,645.26 | 00:00:00 | | 2002-07-10 | 102,876,600 | 1,637.20 | 1,653.07 | 1,631.94 | 1,631.94 | 00:00:00 | | 2002-07-11 | 78,864,400 | 1,616.93 | 1,622.22 | 1,600.84 | 1,608.19 | 00:00:00 | | 2002-07-12 | 98,802,200 | 1,614.42 | 1,622.13 | 1,610.91 | 1,614.09 | 00:00:00 | | 2002-07-15 | 68,743,400 | 1,610.95 | 1,616.20 | 1,602.69 | 1,609.76 | 00:00:00 | | 2002-07-16 | 85,250,000 | 1,612.63 | 1,614.15 | 1,581.75 | 1,585.85 | 00:00:00 | | 2002-07-17 | 87,624,600 | 1,587.48 | 1,596.66 | 1,571.05 | 1,583.30 | 00:00:00 | | 2002-07-18 | 72,532,600 | 1,587.93 | 1,592.35 | 1,571.38 | 1,579.90 | 00:00:00 | | 2002-07-19 | 74,531,600 | 1,565.73 | 1,570.33 | 1,551.70 | 1,560.18 | 00:00:00 | | 2002-07-22 | 85,851,000 | 1,536.23 | 1,541.60 | 1,524.19 | 1,536.14 | 00:00:00 | | 2002-07-23 | 113,233,200 | 1,528.04 | 1,571.48 | 1,527.90 | 1,565.72 | 00:00:00 | | 2002-07-24 | 131,365,200 | 1,553.96 | 1,555.53 | 1,520.50 | 1,522.80 | 00:00:00 | | 2002-07-25 | 109,456,200 | 1,556.41 | 1,562.30 | 1,514.09 | 1,516.41 | 00:00:00 | | 2002-07-26 | 125,288,200 | 1,507.98 | 1,511.20 | 1,490.60 | 1,494.68 | 00:00:00 | | 2002-07-29 | 67,732,800 | 1,508.79 | 1,511.15 | 1,500.35 | 1,506.36 | 00:00:00 | | 2002-07-30 | 97,569,800 | 1,534.95 | 1,539.25 | 1,511.43 | 1,516.72 | 00:00:00 | | 2002-07-31 | 62,690,200 | 1,515.70 | 1,522.12 | 1,507.14 | 1,508.36 | 00:00:00 | | 2002-08-01 | 67,938,000 | 1,510.40 | 1,517.01 | 1,502.57 | 1,517.01 | 00:00:00 | | 2002-08-02 | 66,269,600 | 1,505.52 | 1,515.55 | 1,500.09 | 1,509.89 | 00:00:00 | | 2002-08-05 | 61,766,400 | 1,501.47 | 1,501.75 | 1,481.49 | 1,482.34 | 00:00:00 | | 2002-08-06 | 98,694,800 | 1,458.93 | 1,466.94 | 1,441.92 | 1,466.75 | 00:00:00 | | 2002-08-07 | 85,674,400 | 1,486.20 | 1,495.92 | 1,482.49 | 1,494.69 | 00:00:00 | | 2002-08-08 | 74,569,400 | 1,505.41 | 1,511.43 | 1,483.97 | 1,486.81 | 00:00:00 | | 2002-08-12 | 114,896,000 | 1,492.35 | 1,507.69 | 1,482.08 | 1,486.44 | 00:00:00 | | 2002-08-13 | 103,906,400 | 1,486.41 | 1,530.76 | 1,486.41 | 1,529.03 | 00:00:00 | | 2002-08-14 | 88,310,400 | 1,512.38 | 1,535.45 | 1,510.95 | 1,527.03 | 00:00:00 | | 2002-08-15 | 114,245,600 | 1,540.78 | 1,545.16 | 1,531.37 | 1,531.84 | 00:00:00 | | 2002-08-16 | 78,443,400 | 1,535.86 | 1,545.20 | 1,522.60 | 1,522.60 | 00:00:00 | | 2002-08-19 | 72,623,600 | 1,525.19 | 1,539.80 | 1,525.19 | 1,533.41 | 00:00:00 | | 2002-08-20 | 123,545,200 | 1,539.75 | 1,546.44 | 1,533.39 | 1,533.61 | 00:00:00 | | 2002-08-21 | 86,160,400 | 1,534.32 | 1,536.53 | 1,526.95 | 1,533.47 | 00:00:00 | | 2002-08-22 | 116,125,800 | 1,544.33 | 1,554.54 | 1,540.87 | 1,542.02 | 00:00:00 | | 2002-08-23 | 121,322,400 | 1,550.80 | 1,550.80 | 1,529.30 | 1,531.90 | 00:00:00 | | 2002-08-26 | 97,336,200 | 1,526.84 | 1,529.35 | 1,510.98 | 1,516.04 | 00:00:00 | | 2002-08-27 | 110,371,600 | 1,518.63 | 1,522.27 | 1,496.28 | 1,509.48 | 00:00:00 | | 2002-08-28 | 84,496,400 | 1,504.46 | 1,508.90 | 1,496.89 | 1,504.90 | 00:00:00 | | 2002-08-29 | 89,012,600 | 1,495.11 | 1,501.81 | 1,487.04 | 1,490.35 | 00:00:00 | | 2002-08-30 | 109,310,000 | 1,489.64 | 1,498.90 | 1,488.50 | 1,488.50 | 00:00:00 | | 2002-09-02 | 125,664,400 | 1,485.16 | 1,485.96 | 1,460.68 | 1,460.68 | 00:00:00 | | 2002-09-03 | 108,549,600 | 1,460.18 | 1,477.99 | 1,449.75 | 1,454.92 | 00:00:00 | | 2002-09-04 | 94,099,600 | 1,433.46 | 1,457.48 | 1,429.49 | 1,457.48 | 00:00:00 | | 2002-09-05 | 118,408,200 | 1,455.42 | 1,459.75 | 1,444.98 | 1,447.77 | 00:00:00 | | 2002-09-06 | 89,003,600 | 1,444.73 | 1,456.88 | 1,442.58 | 1,442.58 | 00:00:00 | | 2002-09-09 | 59,919,600 | 1,446.96 | 1,448.59 | 1,422.00 | 1,423.89 | 00:00:00 | | 2002-09-10 | 74,512,200 | 1,428.41 | 1,454.26 | 1,426.60 | 1,447.88 | 00:00:00 | | 2002-09-11 | 58,099,800 | 1,451.76 | 1,454.11 | 1,445.27 | 1,448.48 | 00:00:00 | | 2002-09-12 | 87,126,800 | 1,447.64 | 1,447.64 | 1,429.95 | 1,433.43 | 00:00:00 | | 2002-09-13 | 89,580,200 | 1,425.83 | 1,432.38 | 1,413.51 | 1,432.00 | 00:00:00 | | 2002-09-16 | 61,798,600 | 1,433.14 | 1,442.61 | 1,427.23 | 1,442.61 | 00:00:00 | | 2002-09-17 | 135,645,200 | 1,450.71 | 1,470.48 | 1,440.78 | 1,458.47 | 00:00:00 | | 2002-09-18 | 86,012,600 | 1,435.99 | 1,436.01 | 1,427.69 | 1,431.25 | 00:00:00 | | 2002-09-19 | 85,372,200 | 1,435.99 | 1,441.48 | 1,421.66 | 1,439.11 | 00:00:00 | | 2002-09-20 | 96,323,600 | 1,419.61 | 1,426.72 | 1,411.88 | 1,421.03 | 00:00:00 | | 2002-09-23 | 70,229,200 | 1,419.70 | 1,419.74 | 1,405.81 | 1,415.82 | 00:00:00 | | 2002-09-24 | 89,184,000 | 1,404.49 | 1,404.49 | 1,377.07 | 1,377.07 | 00:00:00 | | 2002-09-25 | 108,730,000 | 1,364.12 | 1,364.12 | 1,326.36 | 1,342.62 | 00:00:00 | | 2002-09-26 | 99,502,800 | 1,364.46 | 1,365.57 | 1,348.67 | 1,356.29 | 00:00:00 | | 2002-09-27 | 90,123,400 | 1,365.65 | 1,385.78 | 1,364.94 | 1,373.89 | 00:00:00 | | 2002-09-30 | 73,122,200 | 1,354.98 | 1,362.48 | 1,348.11 | 1,352.30 | 00:00:00 | | 2002-10-01 | 59,928,200 | 1,345.69 | 1,364.77 | 1,345.50 | 1,355.47 | 00:00:00 | | 2002-10-02 | 100,374,000 | 1,378.34 | 1,379.35 | 1,353.78 | 1,355.43 | 00:00:00 | | 2002-10-03 | 63,366,200 | 1,355.52 | 1,355.54 | 1,347.08 | 1,351.98 | 00:00:00 | | 2002-10-04 | 83,588,200 | 1,356.81 | 1,373.90 | 1,356.55 | 1,367.57 | 00:00:00 | | 2002-10-07 | 77,523,600 | 1,359.03 | 1,382.23 | 1,358.69 | 1,378.61 | 00:00:00 | | 2002-10-08 | 148,010,400 | 1,376.39 | 1,411.08 | 1,370.48 | 1,396.51 | 00:00:00 | | 2002-10-09 | 90,730,800 | 1,400.44 | 1,400.50 | 1,371.14 | 1,376.58 | 00:00:00 | | 2002-10-10 | 139,081,800 | 1,363.04 | 1,369.82 | 1,351.86 | 1,357.35 | 00:00:00 | | 2002-10-11 | 100,938,200 | 1,373.38 | 1,378.98 | 1,369.02 | 1,373.69 | 00:00:00 | | 2002-10-14 | 68,231,200 | 1,382.70 | 1,386.86 | 1,376.10 | 1,378.44 | 00:00:00 | | 2002-10-15 | 130,368,000 | 1,387.76 | 1,430.75 | 1,387.57 | 1,429.68 | 00:00:00 | | 2002-10-16 | 148,912,600 | 1,445.17 | 1,445.85 | 1,428.15 | 1,439.05 | 00:00:00 | | 2002-10-17 | 237,762,200 | 1,433.70 | 1,466.87 | 1,432.97 | 1,466.02 | 00:00:00 | | 2002-10-18 | 190,210,200 | 1,477.43 | 1,484.54 | 1,454.14 | 1,461.39 | 00:00:00 | | 2002-10-21 | 174,042,200 | 1,460.09 | 1,471.36 | 1,449.82 | 1,457.71 | 00:00:00 | | 2002-10-22 | 153,461,600 | 1,461.35 | 1,473.94 | 1,446.91 | 1,456.70 | 00:00:00 | | 2002-10-23 | 121,718,400 | 1,449.92 | 1,471.14 | 1,444.27 | 1,463.33 | 00:00:00 | | 2002-10-24 | 75,219,600 | 1,463.04 | 1,466.95 | 1,448.84 | 1,456.90 | 00:00:00 | | 2002-10-25 | 138,360,200 | 1,455.83 | 1,474.77 | 1,453.23 | 1,472.13 | 00:00:00 | | 2002-10-28 | 113,553,800 | 1,477.28 | 1,485.92 | 1,474.86 | 1,477.99 | 00:00:00 | | 2002-10-29 | 86,469,600 | 1,459.66 | 1,470.23 | 1,449.87 | 1,449.93 | 00:00:00 | | 2002-10-30 | 71,974,200 | 1,444.78 | 1,462.55 | 1,444.78 | 1,458.96 | 00:00:00 | | 2002-10-31 | 67,895,400 | 1,463.61 | 1,465.99 | 1,437.64 | 1,463.37 | 00:00:00 | | 2002-11-01 | 83,456,800 | 1,454.30 | 1,456.09 | 1,427.60 | 1,427.60 | 00:00:00 | | 2002-11-05 | 87,787,400 | 1,444.06 | 1,444.44 | 1,426.54 | 1,434.04 | 00:00:00 | | 2002-11-06 | 99,847,600 | 1,437.85 | 1,454.63 | 1,437.68 | 1,447.74 | 00:00:00 | | 2002-11-07 | 83,678,200 | 1,447.77 | 1,452.07 | 1,424.43 | 1,426.36 | 00:00:00 | | 2002-11-08 | 56,473,000 | 1,420.24 | 1,428.89 | 1,417.26 | 1,425.91 | 00:00:00 | | 2002-11-11 | 47,500,600 | 1,415.72 | 1,415.85 | 1,404.39 | 1,404.39 | 00:00:00 | | 2002-11-12 | 63,309,400 | 1,395.04 | 1,407.23 | 1,393.40 | 1,405.99 | 00:00:00 | | 2002-11-13 | 85,581,600 | 1,402.01 | 1,410.46 | 1,394.53 | 1,394.75 | 00:00:00 | | 2002-11-14 | 85,077,600 | 1,399.01 | 1,405.24 | 1,391.12 | 1,391.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
