|
 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 | | 2002-11-14 | 85,077,600 | 1,399.01 | 1,405.24 | 1,391.12 | 1,391.16 | 00:00:00 | | 2002-11-15 | 97,445,200 | 1,399.01 | 1,414.85 | 1,399.01 | 1,414.85 | 00:00:00 | | 2002-11-18 | 63,503,200 | 1,410.79 | 1,412.89 | 1,390.89 | 1,397.20 | 00:00:00 | | 2002-11-19 | 51,152,400 | 1,391.22 | 1,404.15 | 1,388.27 | 1,393.77 | 00:00:00 | | 2002-11-20 | 61,539,400 | 1,383.48 | 1,391.06 | 1,381.10 | 1,383.31 | 00:00:00 | | 2002-11-21 | 84,744,600 | 1,396.08 | 1,401.40 | 1,392.29 | 1,398.90 | 00:00:00 | | 2002-11-22 | 202,136,000 | 1,411.52 | 1,426.14 | 1,408.60 | 1,423.61 | 00:00:00 | | 2002-11-25 | 135,729,000 | 1,422.31 | 1,437.00 | 1,419.68 | 1,423.52 | 00:00:00 | | 2002-11-26 | 87,417,600 | 1,422.13 | 1,422.13 | 1,402.71 | 1,405.27 | 00:00:00 | | 2002-11-27 | 128,400,800 | 1,399.86 | 1,407.42 | 1,394.17 | 1,394.94 | 00:00:00 | | 2002-11-28 | 291,120,200 | 1,411.75 | 1,417.79 | 1,402.95 | 1,404.04 | 00:00:00 | | 2002-11-29 | 330,693,600 | 1,408.73 | 1,408.85 | 1,391.22 | 1,391.53 | 00:00:00 | | 2002-12-02 | 138,180,000 | 1,393.11 | 1,396.81 | 1,380.60 | 1,396.81 | 00:00:00 | | 2002-12-03 | 157,743,400 | 1,392.86 | 1,400.64 | 1,381.87 | 1,381.87 | 00:00:00 | | 2002-12-04 | 125,339,600 | 1,371.97 | 1,375.09 | 1,361.19 | 1,366.00 | 00:00:00 | | 2002-12-05 | 117,767,200 | 1,360.85 | 1,372.88 | 1,360.76 | 1,365.54 | 00:00:00 | | 2002-12-09 | 121,681,400 | 1,361.81 | 1,371.12 | 1,347.92 | 1,347.92 | 00:00:00 | | 2002-12-10 | 163,331,200 | 1,341.48 | 1,373.09 | 1,339.13 | 1,367.10 | 00:00:00 | | 2002-12-11 | 111,897,200 | 1,373.65 | 1,381.47 | 1,369.31 | 1,374.38 | 00:00:00 | | 2002-12-12 | 78,297,600 | 1,374.42 | 1,383.87 | 1,369.78 | 1,381.73 | 00:00:00 | | 2002-12-13 | 105,616,200 | 1,376.00 | 1,379.40 | 1,362.65 | 1,367.48 | 00:00:00 | | 2002-12-16 | 110,704,000 | 1,361.91 | 1,363.34 | 1,344.59 | 1,360.83 | 00:00:00 | | 2002-12-17 | 156,930,000 | 1,365.52 | 1,369.42 | 1,339.68 | 1,343.01 | 00:00:00 | | 2002-12-18 | 113,473,000 | 1,337.96 | 1,348.81 | 1,334.66 | 1,334.66 | 00:00:00 | | 2002-12-19 | 117,889,600 | 1,330.15 | 1,354.63 | 1,329.36 | 1,354.63 | 00:00:00 | | 2002-12-20 | 83,447,000 | 1,349.02 | 1,349.55 | 1,335.07 | 1,337.45 | 00:00:00 | | 2002-12-23 | 49,843,200 | 1,345.24 | 1,345.24 | 1,332.44 | 1,335.09 | 00:00:00 | | 2002-12-24 | 30,187,000 | 1,334.08 | 1,337.46 | 1,329.83 | 1,337.19 | 00:00:00 | | 2002-12-26 | 27,569,800 | 1,337.56 | 1,337.56 | 1,328.31 | 1,331.45 | 00:00:00 | | 2002-12-27 | 41,508,800 | 1,330.06 | 1,343.03 | 1,328.34 | 1,341.58 | 00:00:00 | | 2002-12-30 | 38,875,800 | 1,335.44 | 1,335.50 | 1,325.09 | 1,331.95 | 00:00:00 | | 2002-12-31 | 36,879,000 | 1,331.22 | 1,343.68 | 1,330.02 | 1,341.03 | 00:00:00 | | 2003-01-02 | 46,267,400 | 1,338.02 | 1,339.13 | 1,332.45 | 1,335.98 | 00:00:00 | | 2003-01-03 | 111,639,200 | 1,355.61 | 1,358.35 | 1,339.16 | 1,339.93 | 00:00:00 | | 2003-01-06 | 64,748,800 | 1,342.99 | 1,345.62 | 1,328.37 | 1,331.62 | 00:00:00 | | 2003-01-07 | 98,270,000 | 1,335.03 | 1,335.93 | 1,316.28 | 1,318.74 | 00:00:00 | | 2003-01-08 | 73,345,200 | 1,318.66 | 1,335.23 | 1,318.66 | 1,332.32 | 00:00:00 | | 2003-01-09 | 101,520,000 | 1,324.01 | 1,343.53 | 1,324.01 | 1,335.09 | 00:00:00 | | 2003-01-10 | 148,620,600 | 1,339.42 | 1,350.91 | 1,335.46 | 1,347.17 | 00:00:00 | | 2003-01-13 | 202,608,000 | 1,349.56 | 1,390.72 | 1,349.53 | 1,386.05 | 00:00:00 | | 2003-01-14 | 182,545,000 | 1,386.21 | 1,406.31 | 1,380.45 | 1,401.37 | 00:00:00 | | 2003-01-15 | 162,102,800 | 1,403.65 | 1,404.41 | 1,386.62 | 1,386.62 | 00:00:00 | | 2003-01-16 | 121,066,000 | 1,383.45 | 1,390.14 | 1,374.97 | 1,379.52 | 00:00:00 | | 2003-01-17 | 124,943,000 | 1,374.00 | 1,377.46 | 1,366.61 | 1,366.83 | 00:00:00 | | 2003-01-20 | 79,665,200 | 1,360.29 | 1,365.97 | 1,356.41 | 1,363.19 | 00:00:00 | | 2003-01-21 | 114,904,800 | 1,366.43 | 1,378.49 | 1,364.36 | 1,365.32 | 00:00:00 | | 2003-01-22 | 96,912,800 | 1,362.76 | 1,375.07 | 1,359.11 | 1,369.13 | 00:00:00 | | 2003-01-23 | 135,947,200 | 1,358.74 | 1,373.88 | 1,358.54 | 1,364.41 | 00:00:00 | | 2003-01-24 | 108,099,600 | 1,368.58 | 1,373.19 | 1,353.50 | 1,358.04 | 00:00:00 | | 2003-01-27 | 91,607,400 | 1,343.43 | 1,343.43 | 1,326.82 | 1,331.25 | 00:00:00 | | 2003-01-28 | 98,472,400 | 1,328.57 | 1,343.39 | 1,328.54 | 1,339.69 | 00:00:00 | | 2003-01-29 | 100,167,600 | 1,341.38 | 1,343.05 | 1,302.85 | 1,302.85 | 00:00:00 | | 2003-01-30 | 83,278,000 | 1,309.24 | 1,311.43 | 1,291.55 | 1,295.89 | 00:00:00 | | 2003-01-31 | 43,362,600 | 1,286.17 | 1,291.67 | 1,280.40 | 1,291.44 | 00:00:00 | | 2003-02-04 | 79,933,800 | 1,299.79 | 1,309.80 | 1,293.15 | 1,296.59 | 00:00:00 | | 2003-02-05 | 87,898,800 | 1,296.47 | 1,299.03 | 1,288.17 | 1,291.89 | 00:00:00 | | 2003-02-06 | 111,015,800 | 1,291.98 | 1,293.73 | 1,277.81 | 1,287.63 | 00:00:00 | | 2003-02-07 | 81,412,000 | 1,284.73 | 1,291.61 | 1,280.97 | 1,285.41 | 00:00:00 | | 2003-02-10 | 74,719,200 | 1,279.82 | 1,286.77 | 1,273.94 | 1,282.73 | 00:00:00 | | 2003-02-11 | 90,558,200 | 1,288.60 | 1,303.22 | 1,287.84 | 1,295.97 | 00:00:00 | | 2003-02-13 | 79,866,800 | 1,287.19 | 1,288.99 | 1,268.16 | 1,268.33 | 00:00:00 | | 2003-02-14 | 87,904,400 | 1,273.15 | 1,280.99 | 1,268.63 | 1,273.48 | 00:00:00 | | 2003-02-17 | 108,529,600 | 1,285.16 | 1,306.67 | 1,284.23 | 1,301.19 | 00:00:00 | | 2003-02-18 | 74,150,000 | 1,304.06 | 1,304.20 | 1,287.13 | 1,293.81 | 00:00:00 | | 2003-02-19 | 86,845,600 | 1,302.50 | 1,315.53 | 1,293.69 | 1,315.53 | 00:00:00 | | 2003-02-20 | 115,841,400 | 1,311.31 | 1,323.50 | 1,308.50 | 1,312.41 | 00:00:00 | | 2003-02-21 | 122,140,800 | 1,312.00 | 1,318.93 | 1,308.67 | 1,315.03 | 00:00:00 | | 2003-02-24 | 86,849,800 | 1,319.50 | 1,319.95 | 1,306.79 | 1,306.79 | 00:00:00 | | 2003-02-25 | 89,385,400 | 1,300.87 | 1,301.48 | 1,286.67 | 1,290.44 | 00:00:00 | | 2003-02-26 | 69,772,600 | 1,293.01 | 1,297.10 | 1,283.08 | 1,287.14 | 00:00:00 | | 2003-02-27 | 112,327,200 | 1,283.26 | 1,286.79 | 1,271.25 | 1,271.25 | 00:00:00 | | 2003-02-28 | 83,558,200 | 1,284.18 | 1,289.66 | 1,273.85 | 1,273.85 | 00:00:00 | | 2003-03-03 | 94,119,600 | 1,278.35 | 1,291.75 | 1,274.62 | 1,279.20 | 00:00:00 | | 2003-03-04 | 108,818,000 | 1,279.98 | 1,280.09 | 1,263.60 | 1,268.96 | 00:00:00 | | 2003-03-05 | 80,768,800 | 1,265.64 | 1,268.31 | 1,262.18 | 1,265.50 | 00:00:00 | | 2003-03-06 | 102,793,200 | 1,266.15 | 1,266.56 | 1,243.05 | 1,243.82 | 00:00:00 | | 2003-03-07 | 103,485,400 | 1,240.23 | 1,240.25 | 1,222.45 | 1,226.15 | 00:00:00 | | 2003-03-10 | 77,530,400 | 1,232.83 | 1,235.86 | 1,213.82 | 1,213.82 | 00:00:00 | | 2003-03-11 | 121,442,000 | 1,209.15 | 1,219.61 | 1,205.31 | 1,216.11 | 00:00:00 | | 2003-03-12 | 114,396,000 | 1,210.61 | 1,234.80 | 1,210.07 | 1,233.68 | 00:00:00 | | 2003-03-13 | 87,356,400 | 1,234.20 | 1,239.71 | 1,226.46 | 1,231.77 | 00:00:00 | | 2003-03-14 | 122,179,200 | 1,254.09 | 1,258.57 | 1,243.94 | 1,250.88 | 00:00:00 | | 2003-03-17 | 92,523,200 | 1,245.42 | 1,245.42 | 1,224.59 | 1,234.42 | 00:00:00 | | 2003-03-18 | 146,225,600 | 1,258.65 | 1,275.85 | 1,257.06 | 1,274.12 | 00:00:00 | | 2003-03-19 | 161,257,200 | 1,272.93 | 1,291.43 | 1,270.76 | 1,285.01 | 00:00:00 | | 2003-03-20 | 159,889,200 | 1,304.68 | 1,318.53 | 1,301.99 | 1,308.17 | 00:00:00 | | 2003-03-21 | 115,563,800 | 1,306.25 | 1,338.71 | 1,301.87 | 1,326.15 | 00:00:00 | | 2003-03-24 | 119,865,800 | 1,333.80 | 1,337.38 | 1,298.61 | 1,299.56 | 00:00:00 | | 2003-03-25 | 93,203,200 | 1,283.10 | 1,311.32 | 1,282.37 | 1,311.32 | 00:00:00 | | 2003-03-26 | 123,031,800 | 1,316.75 | 1,330.93 | 1,316.62 | 1,325.00 | 00:00:00 | | 2003-03-27 | 78,640,600 | 1,321.14 | 1,325.04 | 1,310.19 | 1,313.65 | 00:00:00 | | 2003-03-28 | 103,903,600 | 1,310.45 | 1,321.46 | 1,304.39 | 1,318.43 | 00:00:00 | | 2003-03-31 | 119,561,200 | 1,303.05 | 1,303.10 | 1,267.82 | 1,267.82 | 00:00:00 | | 2003-04-01 | 126,205,400 | 1,260.03 | 1,292.24 | 1,260.03 | 1,282.58 | 00:00:00 | | 2003-04-02 | 144,008,600 | 1,284.03 | 1,303.72 | 1,279.49 | 1,299.77 | 00:00:00 | | 2003-04-03 | 133,985,200 | 1,311.25 | 1,316.22 | 1,301.86 | 1,302.54 | 00:00:00 | | 2003-04-04 | 128,046,400 | 1,300.56 | 1,316.19 | 1,296.07 | 1,313.73 | 00:00:00 | | 2003-04-07 | 196,777,200 | 1,314.40 | 1,344.27 | 1,313.05 | 1,338.83 | 00:00:00 | | 2003-04-08 | 170,211,200 | 1,322.66 | 1,335.11 | 1,315.01 | 1,318.12 | 00:00:00 | | 2003-04-09 | 129,949,600 | 1,311.83 | 1,312.02 | 1,290.79 | 1,292.85 | 00:00:00 | | 2003-04-10 | 136,431,600 | 1,287.66 | 1,303.84 | 1,286.18 | 1,295.91 | 00:00:00 | | 2003-04-11 | 103,423,000 | 1,297.38 | 1,309.05 | 1,296.21 | 1,301.02 | 00:00:00 | | 2003-04-14 | 113,995,600 | 1,298.64 | 1,299.82 | 1,279.12 | 1,282.87 | 00:00:00 | | 2003-04-15 | 98,837,400 | 1,291.94 | 1,295.05 | 1,285.74 | 1,291.83 | 00:00:00 | | 2003-04-16 | 145,106,800 | 1,299.43 | 1,300.76 | 1,289.28 | 1,292.35 | 00:00:00 | | 2003-04-17 | 132,478,000 | 1,288.58 | 1,295.62 | 1,279.25 | 1,282.51 | 00:00:00 | | 2003-04-21 | 68,905,000 | 1,286.94 | 1,287.06 | 1,270.51 | 1,271.29 | 00:00:00 | | 2003-04-22 | 67,454,600 | 1,272.47 | 1,278.10 | 1,270.71 | 1,274.37 | 00:00:00 | | 2003-04-23 | 113,404,000 | 1,278.71 | 1,283.35 | 1,261.74 | 1,266.08 | 00:00:00 | | 2003-04-24 | 124,871,400 | 1,264.49 | 1,264.49 | 1,238.34 | 1,243.01 | 00:00:00 | | 2003-04-25 | 123,382,800 | 1,233.67 | 1,240.11 | 1,226.97 | 1,229.14 | 00:00:00 | | 2003-04-28 | 106,553,600 | 1,225.07 | 1,247.30 | 1,225.07 | 1,241.04 | 00:00:00 | | 2003-04-29 | 242,194,800 | 1,256.58 | 1,298.68 | 1,255.63 | 1,284.61 | 00:00:00 | | 2003-04-30 | 139,665,800 | 1,287.11 | 1,287.11 | 1,271.57 | 1,281.33 | 00:00:00 | | 2003-05-02 | 151,448,800 | 1,278.53 | 1,299.96 | 1,277.76 | 1,299.22 | 00:00:00 | | 2003-05-05 | 174,089,600 | 1,310.74 | 1,326.33 | 1,310.74 | 1,325.19 | 00:00:00 | | 2003-05-06 | 269,358,600 | 1,323.21 | 1,324.01 | 1,312.54 | 1,315.61 | 00:00:00 | | 2003-05-07 | 253,259,200 | 1,318.85 | 1,321.14 | 1,302.26 | 1,307.52 | 00:00:00 | | 2003-05-08 | 234,728,200 | 1,305.13 | 1,320.93 | 1,304.95 | 1,317.91 | 00:00:00 | | 2003-05-09 | 153,841,200 | 1,310.70 | 1,314.91 | 1,306.33 | 1,309.60 | 00:00:00 | | 2003-05-12 | 208,054,800 | 1,320.04 | 1,333.79 | 1,320.04 | 1,327.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
