Skip to search.
 STI Down0.83%

More On ^STI

Quotes

Charts

News & Info


STI Index (^STI)

-SES
2,838.52 Down 23.78(0.83%) 29 Apr 17:10 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
29 Apr 20162,860.072,860.072,834.512,838.5202,838.52
28 Apr 20162,892.852,900.252,857.162,862.3002,862.30
27 Apr 20162,890.412,892.272,869.772,874.7202,874.72
26 Apr 20162,888.382,899.792,873.522,894.6602,894.66
25 Apr 20162,930.612,933.262,886.252,900.2802,900.28
22 Apr 20162,936.582,946.112,930.062,940.4302,940.43
21 Apr 20162,952.132,964.102,941.702,960.7802,960.78
20 Apr 20162,955.072,959.592,929.712,949.9502,949.95
19 Apr 20162,930.422,954.212,928.702,951.8102,951.81
18 Apr 20162,901.402,917.752,892.742,917.7502,917.75
15 Apr 20162,917.352,925.862,905.062,923.9402,923.94
14 Apr 20162,910.132,924.242,909.042,913.9302,913.93
13 Apr 20162,838.182,890.412,835.852,890.4102,890.41
12 Apr 20162,810.732,815.892,802.652,814.6502,814.65
11 Apr 20162,797.362,817.562,794.152,809.2402,809.24
8 Apr 20162,789.592,809.212,783.422,808.3202,808.32
7 Apr 20162,817.802,835.322,809.562,813.5902,813.59
6 Apr 20162,798.922,817.422,788.802,811.2502,811.25
5 Apr 20162,810.542,814.502,783.732,800.9202,800.92
4 Apr 20162,826.422,846.092,817.512,835.35158,708,7002,835.35
1 Apr 20162,820.662,834.622,807.872,818.4902,818.49
31 Mar 20162,832.632,855.452,831.112,840.9002,840.90
30 Mar 20162,839.662,874.262,836.932,872.7802,872.78
29 Mar 20162,836.422,836.852,816.522,819.0802,819.08
28 Mar 20162,851.392,855.122,821.262,830.2902,830.29
24 Mar 20162,875.192,875.332,840.242,847.3902,847.39
23 Mar 20162,888.672,895.972,874.152,881.9802,881.98
22 Mar 20162,884.842,901.342,868.952,880.6502,880.65
21 Mar 20162,905.492,906.262,867.012,880.6902,880.69
18 Mar 20162,888.752,906.802,886.352,906.8002,906.80
17 Mar 20162,872.132,884.402,865.812,880.1702,880.17
16 Mar 20162,845.092,854.872,833.082,844.2102,844.21
15 Mar 20162,851.922,857.302,828.682,839.4402,839.44
14 Mar 20162,849.412,867.202,841.512,847.0602,847.06
11 Mar 20162,807.942,830.472,789.632,828.8602,828.86
10 Mar 20162,828.142,829.072,798.702,809.1202,809.12
9 Mar 20162,783.642,813.642,770.262,810.4302,810.43
8 Mar 20162,821.992,826.752,773.192,778.7702,778.77
7 Mar 20162,843.662,850.522,809.722,823.5102,823.51
4 Mar 20162,792.962,837.002,791.822,837.0002,837.00
3 Mar 20162,735.422,787.622,735.422,787.6202,787.62
2 Mar 20162,718.272,738.572,713.142,726.9602,726.96
1 Mar 20162,666.712,682.392,654.982,682.3902,682.39
29 Feb 20162,666.072,667.832,638.752,666.5102,666.51
26 Feb 20162,626.632,653.742,618.362,649.3802,649.38
25 Feb 20162,639.982,642.862,588.832,603.4002,603.40
24 Feb 20162,654.652,661.582,614.492,619.9602,619.96
23 Feb 20162,680.042,684.792,665.062,672.0702,672.07
22 Feb 20162,653.792,669.382,652.922,660.6502,660.65
19 Feb 20162,660.622,661.442,642.842,656.8702,656.87
18 Feb 20162,646.682,668.222,643.092,657.5702,657.57
17 Feb 20162,652.552,654.912,607.152,613.7902,613.79
16 Feb 20162,602.832,656.332,585.532,644.5802,644.58
15 Feb 20162,565.952,613.442,561.442,607.9002,607.90
12 Feb 20162,536.552,555.532,531.792,539.9502,539.95
11 Feb 20162,556.522,572.012,537.112,538.2802,538.28
10 Feb 20162,559.642,582.872,538.792,582.1002,582.10
5 Feb 20162,569.082,623.212,568.382,623.2102,623.21
4 Feb 20162,561.912,579.182,554.082,558.4902,558.49
3 Feb 20162,551.232,558.662,528.442,550.7402,550.74
2 Feb 20162,587.232,602.362,578.272,579.2302,579.23
1 Feb 20162,637.052,644.682,597.062,602.4102,602.41
29 Jan 20162,569.762,629.112,553.782,629.1102,629.11
28 Jan 20162,541.572,563.822,540.712,562.4502,562.45
27 Jan 20162,579.142,584.062,546.182,546.1802,546.18
26 Jan 20162,565.812,576.762,539.742,545.6102,545.61
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.