Skip to search.
 STI Down0.57%

More On ^STI

Quotes

Charts

News & Info


STI Index (^STI)

-SES
3,495.81 Down 20.04(0.57%) 14:28 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Apr 20153,510.763,521.993,506.653,515.85227,165,0003,515.85
24 Apr 20153,507.883,523.083,497.833,513.00243,211,8003,513.00
23 Apr 20153,504.453,516.503,499.013,502.75230,909,0003,502.75
22 Apr 20153,506.713,508.503,487.713,496.24225,253,7003,496.24
21 Apr 20153,510.333,517.143,502.253,508.61212,545,4003,508.61
20 Apr 20153,519.243,525.843,497.363,503.25172,607,4003,503.25
17 Apr 20153,528.173,536.583,514.243,525.19228,500,7003,525.19
16 Apr 20153,549.853,549.853,523.713,531.61218,220,7003,531.61
15 Apr 20153,532.703,544.513,528.563,539.95249,271,6003,539.95
14 Apr 20153,484.093,526.293,481.233,521.08256,481,2003,521.08
13 Apr 20153,476.033,493.623,475.143,484.39239,569,7003,484.39
10 Apr 20153,470.753,480.843,463.973,472.38309,536,9003,472.38
9 Apr 20153,472.633,476.273,450.263,460.30330,340,7003,460.30
8 Apr 20153,470.033,470.303,453.253,460.68205,160,3003,460.68
7 Apr 20153,469.383,476.203,459.943,465.62202,521,5003,465.62
6 Apr 20153,451.733,458.183,451.213,452.91139,173,3003,452.91
2 Apr 20153,446.603,454.803,444.803,453.75179,581,4003,453.75
1 Apr 20153,439.763,450.543,435.593,447.02213,578,7003,447.02
31 Mar 20153,469.023,469.023,442.443,447.01291,509,5003,447.01
30 Mar 20153,441.943,458.713,440.303,454.26189,397,4003,454.26
27 Mar 20153,436.123,453.603,434.133,450.10282,530,9003,450.10
26 Mar 20153,412.153,439.153,406.753,431.59202,916,9003,431.59
25 Mar 20153,413.723,422.723,404.633,419.02162,171,5003,419.02
24 Mar 20153,411.283,421.613,408.403,413.26196,530,4003,413.26
23 Mar 20153,413.653,430.323,409.423,410.13204,740,9003,410.13
20 Mar 20153,385.093,417.453,376.623,412.44357,587,1003,412.44
19 Mar 20153,375.833,386.163,371.763,386.16265,958,6003,386.16
18 Mar 20153,357.973,373.573,356.663,361.75231,646,6003,361.75
17 Mar 20153,392.293,397.933,366.573,369.95277,458,6003,369.95
16 Mar 20153,361.383,387.363,358.033,376.04166,443,9003,376.04
13 Mar 20153,369.183,381.463,362.163,362.77168,353,2003,362.77
12 Mar 20153,371.633,380.413,357.113,373.60191,497,6003,373.60
11 Mar 20153,380.673,391.823,369.423,378.59295,329,6003,378.59
10 Mar 20153,407.423,416.393,394.523,398.26270,519,1003,398.26
9 Mar 20153,395.363,408.423,384.073,404.57290,627,6003,404.57
6 Mar 20153,410.313,423.763,406.383,417.51262,876,4003,417.51
5 Mar 20153,411.373,422.033,395.273,395.27217,249,1003,395.27
4 Mar 20153,420.823,430.193,415.433,415.53243,829,8003,415.53
3 Mar 20153,416.563,430.813,415.703,422.11359,969,2003,422.11
2 Mar 20153,408.883,412.083,389.733,403.89298,871,8003,403.89
27 Feb 20153,420.823,428.753,402.863,402.86370,956,2003,402.86
26 Feb 20153,439.243,439.293,417.473,426.18240,089,6003,426.18
25 Feb 20153,444.773,455.323,437.553,440.83398,883,5003,440.83
24 Feb 20153,427.563,437.613,415.913,437.61280,610,0003,437.61
23 Feb 20153,456.213,458.143,421.303,421.30299,628,7003,421.30
20 Feb 20153,428.713,443.053,425.893,435.6603,435.66
18 Feb 20153,428.713,443.053,425.893,435.66164,499,8003,435.66
17 Feb 20153,418.403,420.163,409.033,415.91203,737,2003,415.91
16 Feb 20153,417.673,427.163,406.133,427.16221,026,6003,427.16
13 Feb 20153,424.623,429.473,413.563,426.22262,214,1003,426.22
12 Feb 20153,443.473,443.883,409.383,419.17213,820,6003,419.17
11 Feb 20153,439.493,448.963,431.083,444.57177,702,4003,444.57
10 Feb 20153,417.473,434.793,417.453,434.24237,465,8003,434.24
9 Feb 20153,425.733,434.483,416.263,418.02281,846,0003,418.02
6 Feb 20153,411.483,441.663,407.953,431.36303,018,4003,431.36
5 Feb 20153,414.913,415.143,394.953,406.58228,776,7003,406.58
4 Feb 20153,420.283,432.103,413.033,417.57243,669,4003,417.57
3 Feb 20153,421.833,422.183,401.033,408.02202,114,4003,408.02
2 Feb 20153,398.513,423.353,394.543,423.35245,686,7003,423.35
30 Jan 20153,422.183,432.623,391.203,391.20345,236,9003,391.20
29 Jan 20153,402.373,428.393,402.183,419.05210,293,2003,419.05
28 Jan 20153,405.073,427.193,404.173,419.15252,717,6003,419.15
27 Jan 20153,414.483,428.493,406.893,412.20279,421,0003,412.20
26 Jan 20153,409.363,409.753,393.243,398.52264,258,6003,398.52
23 Jan 20153,390.463,419.303,388.333,411.50347,330,1003,411.50
22 Jan 20153,352.203,377.343,349.113,370.29314,391,9003,370.29
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.