Skip to search.
 STI Up0.02%

More On ^STI

Quotes

Charts

News & Info


STRAITS TIMES INDEX (^STI)

-SES
3,253.80 Up 0.60(0.02%) 17 Apr 17:10 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 Apr 20143,257.523,259.073,246.663,253.80214,585,5003,253.80
16 Apr 20143,252.043,258.393,249.313,253.20299,680,6003,253.20
15 Apr 20143,235.093,249.043,235.093,246.32415,223,4003,246.32
14 Apr 20143,209.423,219.043,205.963,214.83151,492,5003,214.83
11 Apr 20143,188.553,204.043,181.783,198.22204,142,3003,198.22
10 Apr 20143,197.973,209.833,186.873,203.58318,300,5003,203.58
9 Apr 20143,205.103,215.953,203.383,209.92320,399,1003,209.92
8 Apr 20143,186.433,211.963,186.093,204.09268,919,9003,204.09
7 Apr 20143,203.053,214.753,190.543,193.59201,864,7003,193.59
4 Apr 20143,223.553,228.813,206.743,212.72182,690,0003,212.72
3 Apr 20143,207.573,221.703,203.963,220.06329,078,4003,220.06
2 Apr 20143,211.403,214.893,188.803,192.78342,589,0003,192.78
1 Apr 20143,195.463,205.613,188.573,198.52197,530,1003,198.52
31 Mar 20143,187.613,194.323,178.403,188.62297,201,5003,188.62
28 Mar 20143,162.163,184.373,161.983,172.17292,830,9003,172.17
27 Mar 20143,148.173,167.343,145.863,162.46342,129,5003,162.46
26 Mar 20143,114.953,149.193,114.093,143.32310,614,4003,143.32
25 Mar 20143,098.763,112.513,097.803,104.17191,594,5003,104.17
24 Mar 20143,089.473,121.393,089.373,111.83186,011,4003,111.83
21 Mar 20143,066.193,090.033,065.223,073.39224,851,1003,073.39
20 Mar 20143,065.283,079.573,053.593,057.20248,811,8003,057.20
19 Mar 20143,079.253,082.453,068.173,080.75212,613,5003,080.75
18 Mar 20143,099.633,101.863,082.013,093.84227,131,0003,093.84
17 Mar 20143,071.873,093.533,071.133,092.14176,008,2003,092.14
14 Mar 20143,067.233,074.733,060.513,073.72288,544,7003,073.72
13 Mar 20143,094.243,096.573,078.543,081.39234,631,8003,081.39
12 Mar 20143,113.413,115.213,097.433,097.43234,174,2003,097.43
11 Mar 20143,126.003,145.243,124.783,129.40246,111,1003,129.40
10 Mar 20143,131.873,138.623,117.733,126.63169,124,0003,126.63
7 Mar 20143,132.453,137.793,125.933,136.26310,186,4003,136.26
6 Mar 20143,115.303,136.583,115.183,129.17268,596,0003,129.17
5 Mar 20143,113.153,116.643,107.043,116.64334,640,4003,116.64
4 Mar 20143,088.353,114.243,087.673,104.71331,264,6003,104.71
3 Mar 20143,078.293,088.243,067.243,087.47387,808,9003,087.47
28 Feb 20143,093.313,110.783,087.823,110.78302,515,5003,110.78
27 Feb 20143,085.543,101.363,082.863,096.74231,943,4003,096.74
26 Feb 20143,101.033,101.033,080.973,088.25188,570,2003,088.25
25 Feb 20143,116.303,121.293,101.513,103.62214,480,7003,103.62
24 Feb 20143,112.433,113.573,097.043,105.84156,797,7003,105.84
21 Feb 20143,103.303,109.803,096.543,099.93268,789,4003,099.93
20 Feb 20143,093.393,101.583,084.103,086.64200,865,2003,086.64
19 Feb 20143,087.313,095.583,083.313,088.79257,561,4003,088.79
18 Feb 20143,075.473,075.693,064.213,070.78127,989,8003,070.78
17 Feb 20143,048.703,071.793,044.503,069.28199,644,6003,069.28
14 Feb 20143,046.123,051.483,029.903,038.71183,823,0003,038.71
13 Feb 20143,029.533,050.233,027.853,039.90209,310,2003,039.90
12 Feb 20143,039.463,044.963,033.733,035.45170,223,9003,035.45
11 Feb 20143,018.263,042.953,013.633,029.10126,246,1003,029.10
10 Feb 20143,021.893,021.893,003.483,017.20198,728,3003,017.20
7 Feb 20143,003.533,019.123,000.173,013.14245,264,2003,013.14
6 Feb 20142,972.982,994.482,972.402,988.27222,123,4002,988.27
5 Feb 20142,974.802,984.652,960.092,960.09240,463,4002,960.09
4 Feb 20142,954.882,973.722,953.012,965.80251,984,7002,965.80
3 Feb 20143,011.413,015.162,989.002,990.95203,798,0002,990.95
30 Jan 20143,019.083,027.223,012.263,027.22223,179,4003,027.22
29 Jan 20143,064.053,068.053,036.303,047.93177,521,8003,047.93
28 Jan 20143,035.563,065.723,031.413,062.41223,178,6003,062.41
27 Jan 20143,038.993,043.333,025.153,042.43288,339,8003,042.43
24 Jan 20143,087.093,091.093,071.233,075.99236,024,5003,075.99
23 Jan 20143,129.243,132.773,098.953,100.24234,692,7003,100.24
22 Jan 20143,129.463,136.883,126.443,133.74156,776,3003,133.74
21 Jan 20143,130.393,142.053,128.613,133.76150,743,3003,133.76
20 Jan 20143,137.263,140.093,126.793,128.79109,883,2003,128.79
17 Jan 20143,129.583,147.333,116.673,147.33204,128,2003,147.33
16 Jan 20143,150.003,155.893,135.473,140.44162,248,4003,140.44
15 Jan 20143,131.333,146.773,131.333,143.25176,631,9003,143.25
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.