Skip to search.
 STI Down1.77%

More On FSTAS4000.SI

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines

FTSE ST Health Care Index (FSTAS4000.SI)

-SES

1,421.15 Down 19.15(1.33%) 23 May 17:10 SGT

Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
15 Oct 20121,295.931,297.821,289.151,291.9601,291.96
10 Oct 20121,294.841,295.031,288.401,294.0201,294.02
9 Oct 20121,298.891,301.311,296.331,296.3301,296.33
5 Oct 20121,305.721,305.721,297.681,297.6801,297.68
4 Oct 20121,296.131,302.471,295.301,300.7801,300.78
3 Oct 20121,299.941,302.751,295.831,296.1301,296.13
2 Oct 20121,307.591,307.981,299.371,299.9401,299.94
1 Oct 20121,301.441,301.991,291.251,300.1101,300.11
28 Sep 20121,304.081,304.081,295.111,301.6801,301.68
27 Sep 20121,294.011,300.631,292.891,298.5101,298.51
25 Sep 20121,302.891,305.261,297.871,299.3601,299.36
24 Sep 20121,314.051,314.051,301.391,301.3901,301.39
21 Sep 20121,317.581,319.591,306.481,313.4801,313.48
20 Sep 20121,316.621,320.031,309.711,315.5801,315.58
19 Sep 20121,309.581,328.681,306.181,320.0301,320.03
18 Sep 20121,305.681,315.301,304.771,309.5801,309.58
17 Sep 20121,309.341,317.991,308.981,312.4901,312.49
14 Sep 20121,312.161,312.751,303.731,309.3401,309.34
13 Sep 20121,301.411,307.781,297.031,297.0301,297.03
12 Sep 20121,306.611,309.911,298.291,302.8201,302.82
11 Sep 20121,308.871,308.871,299.091,299.8101,299.81
10 Sep 20121,312.961,320.381,308.001,312.2701,312.27
7 Sep 20121,318.591,324.231,310.971,310.9701,310.97
6 Sep 20121,314.021,323.641,309.691,311.7901,311.79
5 Sep 20121,327.241,328.071,310.621,310.6201,310.62
3 Sep 20121,328.041,334.741,319.141,325.3601,325.36
31 Aug 20121,321.131,326.531,314.331,319.0101,319.01
30 Aug 20121,322.651,329.451,321.131,321.1301,321.13
29 Aug 20121,335.521,335.521,318.551,325.4601,325.46
28 Aug 20121,334.701,334.701,323.671,327.0701,327.07
27 Aug 20121,334.701,338.491,328.481,331.2901,331.29
24 Aug 20121,341.741,341.741,324.491,327.8901,327.89
23 Aug 20121,347.241,350.651,338.921,345.1401,345.14
22 Aug 20121,341.241,346.161,329.301,341.7401,341.74
21 Aug 20121,332.251,347.661,332.251,345.2301,345.23
17 Aug 20121,334.981,338.381,329.581,330.9901,330.99
16 Aug 20121,325.751,343.191,322.781,331.5801,331.58
15 Aug 20121,331.101,331.101,319.381,322.3501,322.35
14 Aug 20121,316.151,331.431,316.151,328.2801,328.28
10 Aug 20121,323.891,333.941,320.481,320.9201,320.92
8 Aug 20121,340.571,340.571,314.591,320.4801,320.48
7 Aug 20121,348.181,348.611,332.031,333.7701,333.77
6 Aug 20121,346.621,351.431,339.811,344.7701,344.77
3 Aug 20121,336.261,342.631,331.011,337.8201,337.82
2 Aug 20121,348.701,351.281,337.671,340.6401,340.64
1 Aug 20121,328.871,350.111,326.331,348.7001,348.70
31 Jul 20121,337.771,337.911,327.031,332.4001,332.40
27 Jul 20121,343.301,347.141,320.891,328.2801,328.28
26 Jul 20121,332.511,344.711,331.101,333.0901,333.09
25 Jul 20121,324.341,324.341,299.221,313.5001,313.50
24 Jul 20121,329.411,342.191,326.051,327.7401,327.74
23 Jul 20121,354.811,358.211,329.411,329.4101,329.41
20 Jul 20121,351.451,367.831,350.151,364.4301,364.43
19 Jul 20121,367.191,369.181,356.521,356.5201,356.52
18 Jul 20121,365.651,383.141,345.951,357.5601,357.56
17 Jul 20121,350.001,370.701,350.001,358.0201,358.02
16 Jul 20121,320.461,334.981,306.631,334.9801,334.98
13 Jul 20121,314.001,324.301,308.841,313.6501,313.65
12 Jul 20121,307.961,314.001,298.721,312.0101,312.01
11 Jul 20121,299.071,308.061,288.861,301.1501,301.15
10 Jul 20121,295.971,302.471,291.551,299.0701,299.07
9 Jul 20121,310.951,310.951,289.271,296.0801,296.08
6 Jul 20121,311.271,323.861,304.031,317.7501,317.75
5 Jul 20121,292.421,314.681,282.641,314.6801,314.68
4 Jul 20121,288.991,297.051,287.281,291.9901,291.99
3 Jul 20121,247.661,285.051,247.661,276.6801,276.68
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.