|
 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 | | 2003-05-12 | 208,054,800 | 1,320.04 | 1,333.79 | 1,320.04 | 1,327.42 | 00:00:00 | | 2003-05-13 | 179,308,800 | 1,339.04 | 1,340.41 | 1,321.97 | 1,323.16 | 00:00:00 | | 2003-05-14 | 147,372,800 | 1,311.81 | 1,315.92 | 1,306.45 | 1,311.00 | 00:00:00 | | 2003-05-16 | 145,734,400 | 1,307.68 | 1,310.67 | 1,299.66 | 1,304.91 | 00:00:00 | | 2003-05-19 | 94,974,000 | 1,298.43 | 1,300.06 | 1,291.69 | 1,292.89 | 00:00:00 | | 2003-05-20 | 150,052,000 | 1,285.12 | 1,306.18 | 1,283.88 | 1,299.23 | 00:00:00 | | 2003-05-21 | 108,624,000 | 1,299.43 | 1,304.49 | 1,290.46 | 1,290.73 | 00:00:00 | | 2003-05-22 | 151,710,200 | 1,291.47 | 1,309.21 | 1,291.47 | 1,305.70 | 00:00:00 | | 2003-05-23 | 163,746,000 | 1,316.08 | 1,323.23 | 1,310.93 | 1,318.14 | 00:00:00 | | 2003-05-26 | 176,644,800 | 1,318.79 | 1,335.96 | 1,318.79 | 1,335.34 | 00:00:00 | | 2003-05-27 | 136,368,600 | 1,336.15 | 1,337.56 | 1,322.75 | 1,325.30 | 00:00:00 | | 2003-05-28 | 209,578,600 | 1,332.14 | 1,338.60 | 1,327.95 | 1,338.60 | 00:00:00 | | 2003-05-29 | 200,170,000 | 1,339.45 | 1,351.57 | 1,329.19 | 1,344.30 | 00:00:00 | | 2003-05-30 | 322,452,600 | 1,344.08 | 1,364.75 | 1,343.14 | 1,349.00 | 00:00:00 | | 2003-06-02 | 327,552,400 | 1,366.96 | 1,385.90 | 1,365.15 | 1,380.72 | 00:00:00 | | 2003-06-03 | 289,172,200 | 1,383.42 | 1,395.11 | 1,374.91 | 1,378.39 | 00:00:00 | | 2003-06-04 | 193,780,400 | 1,387.68 | 1,401.56 | 1,387.68 | 1,401.20 | 00:00:00 | | 2003-06-05 | 296,830,600 | 1,415.91 | 1,443.18 | 1,415.17 | 1,427.61 | 00:00:00 | | 2003-06-06 | 195,390,400 | 1,431.29 | 1,439.45 | 1,422.93 | 1,439.25 | 00:00:00 | | 2003-06-09 | 218,335,200 | 1,437.09 | 1,447.35 | 1,428.86 | 1,443.73 | 00:00:00 | | 2003-06-10 | 229,342,000 | 1,434.98 | 1,444.18 | 1,428.11 | 1,440.92 | 00:00:00 | | 2003-06-11 | 272,202,600 | 1,455.01 | 1,462.40 | 1,443.43 | 1,448.79 | 00:00:00 | | 2003-06-12 | 239,579,800 | 1,460.99 | 1,480.62 | 1,456.07 | 1,479.41 | 00:00:00 | | 2003-06-13 | 174,900,000 | 1,485.17 | 1,490.10 | 1,470.89 | 1,479.30 | 00:00:00 | | 2003-06-16 | 141,281,800 | 1,470.04 | 1,476.75 | 1,459.79 | 1,465.16 | 00:00:00 | | 2003-06-17 | 182,147,400 | 1,491.81 | 1,495.73 | 1,486.82 | 1,493.69 | 00:00:00 | | 2003-06-18 | 205,494,800 | 1,496.17 | 1,498.74 | 1,484.87 | 1,486.70 | 00:00:00 | | 2003-06-19 | 182,536,200 | 1,486.98 | 1,521.15 | 1,486.85 | 1,521.15 | 00:00:00 | | 2003-06-20 | 165,552,600 | 1,511.37 | 1,521.90 | 1,505.74 | 1,519.16 | 00:00:00 | | 2003-06-23 | 173,942,800 | 1,523.27 | 1,523.27 | 1,491.50 | 1,491.79 | 00:00:00 | | 2003-06-24 | 139,326,400 | 1,478.05 | 1,487.99 | 1,464.21 | 1,464.21 | 00:00:00 | | 2003-06-25 | 399,808,200 | 1,464.21 | 1,473.22 | 1,462.28 | 1,462.57 | 00:00:00 | | 2003-06-26 | 183,804,800 | 1,462.57 | 1,464.82 | 1,448.07 | 1,458.02 | 00:00:00 | | 2003-06-27 | 262,383,400 | 1,474.03 | 1,487.19 | 1,461.55 | 1,477.73 | 00:00:00 | | 2003-06-30 | 160,138,600 | 1,472.08 | 1,473.70 | 1,447.89 | 1,447.89 | 00:00:00 | | 2003-07-01 | 134,488,800 | 1,448.96 | 1,465.87 | 1,442.39 | 1,457.18 | 00:00:00 | | 2003-07-02 | 177,076,400 | 1,466.05 | 1,477.17 | 1,457.46 | 1,477.17 | 00:00:00 | | 2003-07-03 | 338,992,600 | 1,491.98 | 1,497.11 | 1,479.98 | 1,482.93 | 00:00:00 | | 2003-07-04 | 135,276,800 | 1,479.80 | 1,487.67 | 1,478.67 | 1,486.24 | 00:00:00 | | 2003-07-07 | 306,532,600 | 1,490.87 | 1,518.08 | 1,489.46 | 1,516.09 | 00:00:00 | | 2003-07-08 | 344,369,400 | 1,532.23 | 1,535.24 | 1,513.13 | 1,518.95 | 00:00:00 | | 2003-07-09 | 304,283,800 | 1,522.69 | 1,535.83 | 1,522.42 | 1,523.15 | 00:00:00 | | 2003-07-10 | 204,006,800 | 1,523.34 | 1,541.11 | 1,518.22 | 1,519.76 | 00:00:00 | | 2003-07-11 | 213,736,000 | 1,512.81 | 1,545.23 | 1,508.01 | 1,544.84 | 00:00:00 | | 2003-07-14 | 257,941,400 | 1,551.20 | 1,577.36 | 1,548.02 | 1,574.46 | 00:00:00 | | 2003-07-15 | 247,376,800 | 1,584.79 | 1,590.75 | 1,569.62 | 1,588.67 | 00:00:00 | | 2003-07-16 | 210,597,400 | 1,590.03 | 1,605.60 | 1,581.87 | 1,595.92 | 00:00:00 | | 2003-07-17 | 171,276,200 | 1,589.51 | 1,593.09 | 1,571.13 | 1,585.92 | 00:00:00 | | 2003-07-18 | 147,727,200 | 1,572.01 | 1,585.45 | 1,568.48 | 1,580.96 | 00:00:00 | | 2003-07-21 | 124,668,600 | 1,594.18 | 1,597.55 | 1,570.79 | 1,570.79 | 00:00:00 | | 2003-07-22 | 180,764,000 | 1,569.46 | 1,570.99 | 1,543.57 | 1,550.51 | 00:00:00 | | 2003-07-23 | 119,176,200 | 1,565.62 | 1,566.85 | 1,552.53 | 1,556.82 | 00:00:00 | | 2003-07-24 | 149,429,600 | 1,558.68 | 1,561.72 | 1,549.25 | 1,549.25 | 00:00:00 | | 2003-07-25 | 105,190,400 | 1,545.80 | 1,567.96 | 1,545.57 | 1,566.93 | 00:00:00 | | 2003-07-28 | 168,163,600 | 1,582.53 | 1,595.59 | 1,579.55 | 1,587.16 | 00:00:00 | | 2003-07-29 | 118,671,200 | 1,587.56 | 1,591.99 | 1,575.63 | 1,580.88 | 00:00:00 | | 2003-07-30 | 141,350,000 | 1,576.55 | 1,588.27 | 1,576.55 | 1,578.19 | 00:00:00 | | 2003-07-31 | 128,329,200 | 1,574.61 | 1,574.92 | 1,550.56 | 1,558.87 | 00:00:00 | | 2003-08-01 | 104,280,400 | 1,565.60 | 1,568.04 | 1,554.64 | 1,557.08 | 00:00:00 | | 2003-08-04 | 124,331,600 | 1,548.04 | 1,548.38 | 1,532.72 | 1,537.28 | 00:00:00 | | 2003-08-05 | 159,239,000 | 1,538.45 | 1,547.33 | 1,508.69 | 1,508.69 | 00:00:00 | | 2003-08-06 | 145,581,200 | 1,499.08 | 1,520.52 | 1,496.44 | 1,510.18 | 00:00:00 | | 2003-08-07 | 181,763,800 | 1,519.17 | 1,543.02 | 1,517.18 | 1,533.61 | 00:00:00 | | 2003-08-08 | 113,991,600 | 1,539.24 | 1,541.72 | 1,528.51 | 1,534.54 | 00:00:00 | | 2003-08-11 | 168,414,000 | 1,537.20 | 1,556.54 | 1,534.61 | 1,553.59 | 00:00:00 | | 2003-08-12 | 191,271,800 | 1,560.51 | 1,572.52 | 1,559.31 | 1,563.63 | 00:00:00 | | 2003-08-13 | 183,015,400 | 1,572.66 | 1,594.69 | 1,572.66 | 1,591.48 | 00:00:00 | | 2003-08-14 | 261,195,200 | 1,595.23 | 1,612.04 | 1,592.20 | 1,598.97 | 00:00:00 | | 2003-08-15 | 146,181,200 | 1,601.35 | 1,604.76 | 1,589.56 | 1,594.32 | 00:00:00 | | 2003-08-18 | 209,674,800 | 1,602.84 | 1,622.24 | 1,602.70 | 1,622.24 | 00:00:00 | | 2003-08-19 | 212,264,200 | 1,633.97 | 1,637.45 | 1,614.77 | 1,615.28 | 00:00:00 | | 2003-08-20 | 104,968,800 | 1,614.90 | 1,614.90 | 1,605.53 | 1,611.97 | 00:00:00 | | 2003-08-21 | 189,246,600 | 1,612.22 | 1,635.34 | 1,612.21 | 1,635.34 | 00:00:00 | | 2003-08-22 | 159,466,200 | 1,639.03 | 1,642.23 | 1,627.36 | 1,640.19 | 00:00:00 | | 2003-08-25 | 185,858,400 | 1,632.46 | 1,640.45 | 1,621.71 | 1,630.39 | 00:00:00 | | 2003-08-26 | 120,504,800 | 1,623.57 | 1,627.93 | 1,594.51 | 1,600.02 | 00:00:00 | | 2003-08-27 | 124,492,400 | 1,609.44 | 1,614.97 | 1,590.60 | 1,594.52 | 00:00:00 | | 2003-08-28 | 158,662,200 | 1,590.31 | 1,610.11 | 1,587.91 | 1,593.58 | 00:00:00 | | 2003-08-29 | 238,405,400 | 1,595.77 | 1,608.10 | 1,584.34 | 1,599.25 | 00:00:00 | | 2003-09-01 | 199,336,000 | 1,608.59 | 1,619.34 | 1,604.45 | 1,605.60 | 00:00:00 | | 2003-09-02 | 176,242,000 | 1,612.77 | 1,612.77 | 1,593.68 | 1,596.36 | 00:00:00 | | 2003-09-03 | 192,952,800 | 1,609.08 | 1,609.29 | 1,598.48 | 1,605.00 | 00:00:00 | | 2003-09-04 | 168,246,200 | 1,611.03 | 1,617.88 | 1,606.42 | 1,610.23 | 00:00:00 | | 2003-09-05 | 210,886,800 | 1,617.87 | 1,624.81 | 1,615.70 | 1,617.84 | 00:00:00 | | 2003-09-08 | 241,887,000 | 1,620.38 | 1,622.28 | 1,606.10 | 1,622.28 | 00:00:00 | | 2003-09-09 | 371,848,000 | 1,624.46 | 1,626.38 | 1,577.15 | 1,580.14 | 00:00:00 | | 2003-09-10 | 263,331,400 | 1,585.17 | 1,597.92 | 1,556.50 | 1,566.71 | 00:00:00 | | 2003-09-11 | 196,215,000 | 1,561.99 | 1,593.25 | 1,557.77 | 1,593.25 | 00:00:00 | | 2003-09-12 | 192,574,200 | 1,597.02 | 1,599.06 | 1,584.27 | 1,584.27 | 00:00:00 | | 2003-09-15 | 110,995,800 | 1,591.64 | 1,595.42 | 1,575.92 | 1,579.83 | 00:00:00 | | 2003-09-16 | 153,378,600 | 1,574.11 | 1,586.71 | 1,571.15 | 1,584.48 | 00:00:00 | | 2003-09-17 | 300,571,200 | 1,596.60 | 1,609.49 | 1,591.68 | 1,602.75 | 00:00:00 | | 2003-09-18 | 207,576,400 | 1,602.98 | 1,610.44 | 1,599.16 | 1,601.23 | 00:00:00 | | 2003-09-19 | 240,715,600 | 1,610.69 | 1,620.25 | 1,589.86 | 1,589.86 | 00:00:00 | | 2003-09-22 | 138,267,200 | 1,590.07 | 1,597.99 | 1,574.48 | 1,586.63 | 00:00:00 | | 2003-09-23 | 134,698,000 | 1,585.99 | 1,594.83 | 1,582.62 | 1,588.36 | 00:00:00 | | 2003-09-24 | 180,208,800 | 1,593.94 | 1,634.03 | 1,593.35 | 1,634.03 | 00:00:00 | | 2003-09-25 | 194,266,200 | 1,618.40 | 1,647.36 | 1,614.01 | 1,629.82 | 00:00:00 | | 2003-09-26 | 126,160,200 | 1,630.94 | 1,632.96 | 1,622.02 | 1,627.54 | 00:00:00 | | 2003-09-29 | 112,266,400 | 1,627.86 | 1,634.58 | 1,621.83 | 1,628.71 | 00:00:00 | | 2003-09-30 | 150,861,200 | 1,635.97 | 1,641.89 | 1,627.42 | 1,630.80 | 00:00:00 | | 2003-10-01 | 105,033,400 | 1,621.06 | 1,632.15 | 1,621.02 | 1,630.72 | 00:00:00 | | 2003-10-02 | 185,054,000 | 1,647.74 | 1,656.25 | 1,643.56 | 1,644.01 | 00:00:00 | | 2003-10-03 | 279,712,800 | 1,655.21 | 1,681.85 | 1,655.21 | 1,670.30 | 00:00:00 | | 2003-10-06 | 392,854,800 | 1,688.86 | 1,726.13 | 1,688.15 | 1,717.89 | 00:00:00 | | 2003-10-07 | 235,316,200 | 1,726.91 | 1,745.42 | 1,705.90 | 1,722.10 | 00:00:00 | | 2003-10-08 | 258,162,800 | 1,730.88 | 1,742.23 | 1,721.50 | 1,733.91 | 00:00:00 | | 2003-10-09 | 206,822,800 | 1,734.03 | 1,742.70 | 1,727.74 | 1,738.12 | 00:00:00 | | 2003-10-10 | 192,486,400 | 1,747.52 | 1,760.77 | 1,744.84 | 1,746.04 | 00:00:00 | | 2003-10-13 | 186,929,000 | 1,746.32 | 1,751.73 | 1,732.35 | 1,750.78 | 00:00:00 | | 2003-10-14 | 251,716,600 | 1,757.71 | 1,764.13 | 1,728.06 | 1,730.73 | 00:00:00 | | 2003-10-15 | 156,127,200 | 1,736.03 | 1,751.46 | 1,729.98 | 1,748.96 | 00:00:00 | | 2003-10-16 | 118,325,200 | 1,745.22 | 1,754.52 | 1,737.04 | 1,754.19 | 00:00:00 | | 2003-10-17 | 167,476,200 | 1,760.82 | 1,776.84 | 1,755.97 | 1,772.18 | 00:00:00 | | 2003-10-20 | 144,714,800 | 1,766.42 | 1,787.87 | 1,764.96 | 1,780.24 | 00:00:00 | | 2003-10-21 | 191,704,600 | 1,794.34 | 1,804.95 | 1,787.88 | 1,792.86 | 00:00:00 | | 2003-10-22 | 196,796,600 | 1,795.72 | 1,801.71 | 1,771.26 | 1,771.26 | 00:00:00 | | 2003-10-23 | 230,810,400 | 1,759.86 | 1,761.71 | 1,720.07 | 1,732.96 | 00:00:00 | | 2003-10-27 | 149,529,400 | 1,732.57 | 1,732.57 | 1,709.15 | 1,712.62 | 00:00:00 | | 2003-10-28 | 150,304,000 | 1,718.41 | 1,740.01 | 1,718.41 | 1,736.10 | 00:00:00 | | 2003-10-29 | 223,432,400 | 1,760.23 | 1,762.89 | 1,722.29 | 1,722.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
