|
 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 | | 2003-10-29 | 223,432,400 | 1,760.23 | 1,762.89 | 1,722.29 | 1,722.29 | 00:00:00 | | 2003-10-30 | 226,945,200 | 1,735.57 | 1,735.71 | 1,702.18 | 1,715.30 | 00:00:00 | | 2003-10-31 | 142,664,200 | 1,721.92 | 1,727.46 | 1,707.68 | 1,723.71 | 00:00:00 | | 2003-11-03 | 149,942,000 | 1,731.77 | 1,765.39 | 1,729.33 | 1,760.81 | 00:00:00 | | 2003-11-04 | 191,880,600 | 1,780.93 | 1,795.40 | 1,773.78 | 1,793.51 | 00:00:00 | | 2003-11-05 | 155,320,000 | 1,789.63 | 1,792.25 | 1,772.58 | 1,777.25 | 00:00:00 | | 2003-11-06 | 199,389,600 | 1,781.95 | 1,795.80 | 1,752.50 | 1,763.13 | 00:00:00 | | 2003-11-07 | 113,177,600 | 1,776.86 | 1,781.83 | 1,761.94 | 1,769.09 | 00:00:00 | | 2003-11-10 | 108,164,800 | 1,765.08 | 1,768.79 | 1,739.77 | 1,742.33 | 00:00:00 | | 2003-11-11 | 286,804,600 | 1,718.65 | 1,720.83 | 1,694.91 | 1,698.95 | 00:00:00 | | 2003-11-12 | 286,240,800 | 1,703.51 | 1,717.36 | 1,675.61 | 1,717.36 | 00:00:00 | | 2003-11-13 | 214,917,200 | 1,735.47 | 1,746.74 | 1,720.61 | 1,746.74 | 00:00:00 | | 2003-11-14 | 139,113,200 | 1,743.16 | 1,743.31 | 1,717.28 | 1,736.72 | 00:00:00 | | 2003-11-17 | 158,959,400 | 1,715.61 | 1,715.61 | 1,697.12 | 1,698.12 | 00:00:00 | | 2003-11-18 | 192,153,200 | 1,696.41 | 1,712.94 | 1,687.07 | 1,708.38 | 00:00:00 | | 2003-11-19 | 173,174,400 | 1,687.72 | 1,689.58 | 1,674.57 | 1,677.35 | 00:00:00 | | 2003-11-20 | 117,856,000 | 1,692.53 | 1,694.75 | 1,661.27 | 1,662.43 | 00:00:00 | | 2003-11-21 | 146,563,800 | 1,654.33 | 1,657.82 | 1,643.68 | 1,657.25 | 00:00:00 | | 2003-11-24 | 77,693,600 | 1,660.98 | 1,667.85 | 1,647.75 | 1,666.93 | 00:00:00 | | 2003-11-26 | 214,600,200 | 1,686.78 | 1,707.53 | 1,686.28 | 1,688.41 | 00:00:00 | | 2003-11-27 | 167,021,000 | 1,696.79 | 1,710.19 | 1,689.85 | 1,696.44 | 00:00:00 | | 2003-11-28 | 136,563,600 | 1,697.19 | 1,721.74 | 1,696.82 | 1,714.00 | 00:00:00 | | 2003-12-01 | 147,936,800 | 1,723.65 | 1,742.89 | 1,716.90 | 1,737.75 | 00:00:00 | | 2003-12-02 | 139,563,800 | 1,754.75 | 1,754.75 | 1,727.88 | 1,728.96 | 00:00:00 | | 2003-12-03 | 160,620,000 | 1,729.98 | 1,746.83 | 1,729.97 | 1,737.46 | 00:00:00 | | 2003-12-04 | 96,625,200 | 1,739.03 | 1,751.37 | 1,730.31 | 1,732.01 | 00:00:00 | | 2003-12-05 | 77,556,400 | 1,730.53 | 1,733.00 | 1,717.24 | 1,733.00 | 00:00:00 | | 2003-12-08 | 72,651,800 | 1,723.82 | 1,724.49 | 1,713.02 | 1,719.33 | 00:00:00 | | 2003-12-09 | 95,451,800 | 1,721.15 | 1,726.08 | 1,709.98 | 1,711.36 | 00:00:00 | | 2003-12-10 | 107,475,800 | 1,709.48 | 1,725.10 | 1,704.45 | 1,711.15 | 00:00:00 | | 2003-12-11 | 95,466,400 | 1,717.92 | 1,721.41 | 1,707.62 | 1,720.19 | 00:00:00 | | 2003-12-12 | 96,619,800 | 1,727.84 | 1,731.19 | 1,721.34 | 1,727.73 | 00:00:00 | | 2003-12-15 | 145,793,800 | 1,744.37 | 1,751.71 | 1,740.07 | 1,743.17 | 00:00:00 | | 2003-12-16 | 83,106,400 | 1,732.16 | 1,733.29 | 1,720.45 | 1,729.04 | 00:00:00 | | 2003-12-17 | 143,822,000 | 1,730.91 | 1,732.88 | 1,704.22 | 1,723.57 | 00:00:00 | | 2003-12-18 | 79,232,600 | 1,726.80 | 1,729.83 | 1,715.07 | 1,715.63 | 00:00:00 | | 2003-12-19 | 103,359,400 | 1,722.79 | 1,726.82 | 1,710.81 | 1,710.81 | 00:00:00 | | 2003-12-22 | 92,486,000 | 1,718.34 | 1,737.09 | 1,717.68 | 1,722.49 | 00:00:00 | | 2003-12-23 | 65,149,000 | 1,720.09 | 1,725.76 | 1,714.16 | 1,720.92 | 00:00:00 | | 2003-12-24 | 27,217,600 | 1,718.05 | 1,727.32 | 1,717.91 | 1,725.87 | 00:00:00 | | 2003-12-26 | 51,152,200 | 1,727.78 | 1,733.38 | 1,724.59 | 1,730.23 | 00:00:00 | | 2003-12-29 | 82,617,200 | 1,733.20 | 1,744.75 | 1,730.66 | 1,741.01 | 00:00:00 | | 2003-12-30 | 165,120,000 | 1,756.63 | 1,770.98 | 1,755.11 | 1,763.87 | 00:00:00 | | 2003-12-31 | 63,243,400 | 1,765.85 | 1,772.16 | 1,764.52 | 1,764.52 | 00:00:00 | | 2004-01-02 | 148,575,200 | 1,768.78 | 1,795.63 | 1,768.77 | 1,791.35 | 00:00:00 | | 2004-01-05 | 207,981,200 | 1,797.75 | 1,831.63 | 1,782.97 | 1,828.66 | 00:00:00 | | 2004-01-06 | 199,559,800 | 1,838.41 | 1,856.91 | 1,824.78 | 1,828.72 | 00:00:00 | | 2004-01-07 | 667,266,000 | 1,821.27 | 1,839.94 | 1,820.34 | 1,835.96 | 00:00:00 | | 2004-01-08 | 287,469,400 | 1,838.04 | 1,853.80 | 1,837.04 | 1,841.68 | 00:00:00 | | 2004-01-09 | 290,463,000 | 1,859.92 | 1,867.63 | 1,848.86 | 1,852.53 | 00:00:00 | | 2004-01-12 | 176,869,200 | 1,845.84 | 1,852.07 | 1,837.82 | 1,842.49 | 00:00:00 | | 2004-01-13 | 258,915,200 | 1,849.56 | 1,861.56 | 1,844.31 | 1,861.56 | 00:00:00 | | 2004-01-14 | 318,576,000 | 1,856.50 | 1,872.27 | 1,853.90 | 1,860.53 | 00:00:00 | | 2004-01-15 | 297,328,600 | 1,863.53 | 1,867.29 | 1,828.08 | 1,829.98 | 00:00:00 | | 2004-01-16 | 168,044,600 | 1,835.00 | 1,845.90 | 1,833.09 | 1,836.87 | 00:00:00 | | 2004-01-19 | 109,298,400 | 1,848.88 | 1,852.15 | 1,833.73 | 1,849.21 | 00:00:00 | | 2004-01-20 | 129,828,800 | 1,855.18 | 1,868.23 | 1,849.21 | 1,865.44 | 00:00:00 | | 2004-01-21 | 142,273,100 | 1,879.54 | 1,893.99 | 1,871.05 | 1,889.56 | 00:00:00 | | 2004-01-26 | 206,612,400 | 1,901.30 | 1,905.16 | 1,883.84 | 1,899.98 | 00:00:00 | | 2004-01-27 | 155,241,600 | 1,909.00 | 1,912.93 | 1,888.63 | 1,904.55 | 00:00:00 | | 2004-01-28 | 137,608,200 | 1,899.89 | 1,899.89 | 1,859.40 | 1,862.84 | 00:00:00 | | 2004-01-29 | 161,401,200 | 1,849.52 | 1,849.52 | 1,834.60 | 1,842.32 | 00:00:00 | | 2004-01-30 | 120,572,700 | 1,853.38 | 1,859.58 | 1,841.14 | 1,848.36 | 00:00:00 | | 2004-02-03 | 184,695,200 | 1,835.12 | 1,847.04 | 1,817.46 | 1,845.13 | 00:00:00 | | 2004-02-04 | 134,531,600 | 1,844.83 | 1,853.54 | 1,830.05 | 1,834.64 | 00:00:00 | | 2004-02-05 | 147,266,000 | 1,832.20 | 1,838.44 | 1,824.93 | 1,828.66 | 00:00:00 | | 2004-02-06 | 194,285,200 | 1,844.34 | 1,864.23 | 1,842.48 | 1,854.41 | 00:00:00 | | 2004-02-09 | 159,597,400 | 1,869.22 | 1,888.20 | 1,865.16 | 1,888.20 | 00:00:00 | | 2004-02-10 | 249,948,400 | 1,888.86 | 1,888.94 | 1,868.71 | 1,872.68 | 00:00:00 | | 2004-02-11 | 159,259,400 | 1,874.59 | 1,880.23 | 1,863.24 | 1,868.51 | 00:00:00 | | 2004-02-12 | 175,088,800 | 1,883.94 | 1,883.94 | 1,858.21 | 1,862.94 | 00:00:00 | | 2004-02-13 | 150,988,800 | 1,862.69 | 1,871.12 | 1,859.56 | 1,864.07 | 00:00:00 | | 2004-02-16 | 144,753,200 | 1,864.19 | 1,867.30 | 1,857.26 | 1,861.39 | 00:00:00 | | 2004-02-17 | 125,237,400 | 1,868.98 | 1,893.47 | 1,868.79 | 1,893.47 | 00:00:00 | | 2004-02-18 | 181,064,600 | 1,900.56 | 1,902.87 | 1,888.33 | 1,888.51 | 00:00:00 | | 2004-02-19 | 145,499,000 | 1,888.21 | 1,894.78 | 1,884.98 | 1,889.96 | 00:00:00 | | 2004-02-20 | 88,624,000 | 1,889.61 | 1,894.25 | 1,885.86 | 1,891.78 | 00:00:00 | | 2004-02-23 | 94,078,400 | 1,890.86 | 1,892.70 | 1,879.71 | 1,884.53 | 00:00:00 | | 2004-02-24 | 120,938,000 | 1,883.17 | 1,886.14 | 1,874.43 | 1,878.41 | 00:00:00 | | 2004-02-25 | 105,539,800 | 1,878.54 | 1,880.08 | 1,864.04 | 1,868.28 | 00:00:00 | | 2004-02-26 | 101,741,200 | 1,875.66 | 1,888.70 | 1,873.55 | 1,888.70 | 00:00:00 | | 2004-02-27 | 169,944,800 | 1,893.00 | 1,895.43 | 1,881.29 | 1,888.63 | 00:00:00 | | 2004-03-01 | 167,542,800 | 1,898.09 | 1,904.91 | 1,887.27 | 1,891.73 | 00:00:00 | | 2004-03-02 | 190,222,200 | 1,904.47 | 1,904.94 | 1,876.90 | 1,892.93 | 00:00:00 | | 2004-03-03 | 176,080,800 | 1,891.19 | 1,896.27 | 1,871.24 | 1,880.58 | 00:00:00 | | 2004-03-04 | 183,129,200 | 1,884.36 | 1,893.96 | 1,883.68 | 1,893.01 | 00:00:00 | | 2004-03-05 | 150,940,800 | 1,896.91 | 1,897.26 | 1,885.11 | 1,891.54 | 00:00:00 | | 2004-03-08 | 96,967,400 | 1,902.19 | 1,902.33 | 1,883.64 | 1,888.35 | 00:00:00 | | 2004-03-09 | 178,664,800 | 1,881.60 | 1,893.38 | 1,872.97 | 1,885.20 | 00:00:00 | | 2004-03-10 | 149,287,200 | 1,880.41 | 1,880.88 | 1,859.97 | 1,875.02 | 00:00:00 | | 2004-03-11 | 150,708,400 | 1,857.98 | 1,858.75 | 1,842.54 | 1,847.78 | 00:00:00 | | 2004-03-12 | 166,185,400 | 1,821.54 | 1,841.35 | 1,813.49 | 1,835.08 | 00:00:00 | | 2004-03-15 | 115,265,000 | 1,846.97 | 1,851.17 | 1,835.78 | 1,838.23 | 00:00:00 | | 2004-03-16 | 134,085,400 | 1,829.02 | 1,831.07 | 1,822.29 | 1,826.32 | 00:00:00 | | 2004-03-17 | 189,835,800 | 1,838.15 | 1,843.60 | 1,833.57 | 1,833.57 | 00:00:00 | | 2004-03-18 | 175,837,000 | 1,849.51 | 1,856.32 | 1,835.18 | 1,835.18 | 00:00:00 | | 2004-03-19 | 155,183,000 | 1,838.30 | 1,843.99 | 1,833.56 | 1,839.12 | 00:00:00 | | 2004-03-22 | 148,692,600 | 1,835.53 | 1,837.66 | 1,812.16 | 1,812.16 | 00:00:00 | | 2004-03-23 | 152,626,400 | 1,801.20 | 1,822.91 | 1,793.76 | 1,818.41 | 00:00:00 | | 2004-03-24 | 179,395,200 | 1,818.07 | 1,840.31 | 1,815.69 | 1,835.29 | 00:00:00 | | 2004-03-25 | 126,614,000 | 1,840.38 | 1,844.87 | 1,820.48 | 1,830.40 | 00:00:00 | | 2004-03-26 | 127,623,600 | 1,839.04 | 1,844.37 | 1,824.82 | 1,827.11 | 00:00:00 | | 2004-03-29 | 69,638,000 | 1,829.29 | 1,835.78 | 1,820.87 | 1,835.54 | 00:00:00 | | 2004-03-30 | 136,446,000 | 1,847.21 | 1,861.64 | 1,840.59 | 1,844.54 | 00:00:00 | | 2004-03-31 | 125,542,400 | 1,850.46 | 1,863.29 | 1,850.18 | 1,858.92 | 00:00:00 | | 2004-04-01 | 142,090,600 | 1,856.80 | 1,870.70 | 1,851.79 | 1,870.70 | 00:00:00 | | 2004-04-02 | 164,080,800 | 1,875.88 | 1,882.03 | 1,873.76 | 1,880.45 | 00:00:00 | | 2004-04-05 | 146,192,600 | 1,891.73 | 1,894.51 | 1,878.83 | 1,890.20 | 00:00:00 | | 2004-04-06 | 124,039,000 | 1,895.78 | 1,898.34 | 1,880.40 | 1,881.67 | 00:00:00 | | 2004-04-07 | 134,871,800 | 1,887.92 | 1,893.83 | 1,882.54 | 1,884.43 | 00:00:00 | | 2004-04-08 | 107,469,800 | 1,887.54 | 1,901.92 | 1,883.91 | 1,901.92 | 00:00:00 | | 2004-04-12 | 65,638,400 | 1,902.82 | 1,902.82 | 1,892.03 | 1,898.27 | 00:00:00 | | 2004-04-13 | 101,047,000 | 1,904.33 | 1,906.27 | 1,894.51 | 1,895.51 | 00:00:00 | | 2004-04-14 | 119,107,800 | 1,888.28 | 1,888.28 | 1,866.78 | 1,869.67 | 00:00:00 | | 2004-04-15 | 146,276,400 | 1,874.69 | 1,876.24 | 1,844.38 | 1,844.38 | 00:00:00 | | 2004-04-16 | 105,624,400 | 1,846.73 | 1,859.48 | 1,846.73 | 1,853.99 | 00:00:00 | | 2004-04-19 | 125,990,000 | 1,857.76 | 1,860.58 | 1,844.71 | 1,844.71 | 00:00:00 | | 2004-04-20 | 110,053,000 | 1,851.72 | 1,857.43 | 1,847.21 | 1,850.42 | 00:00:00 | | 2004-04-21 | 104,573,000 | 1,847.87 | 1,853.51 | 1,845.56 | 1,848.41 | 00:00:00 | | 2004-04-22 | 184,273,800 | 1,856.25 | 1,866.33 | 1,855.36 | 1,863.71 | 00:00:00 | | 2004-04-23 | 125,450,600 | 1,879.16 | 1,881.28 | 1,865.50 | 1,867.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
