Skip to search.
 STI Up0.98%

More On ^STI

Quotes

Charts

News & Info


STI Index (^STI)

-SES
2,906.43 Up 28.30(0.98%) 3 Sep 17:10 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Sep 20152,897.762,906.672,877.492,878.13252,188,9002,878.13
1 Sep 20152,915.532,930.192,878.112,882.77270,394,0002,882.77
31 Aug 20152,987.182,987.182,921.442,921.44335,994,7002,921.44
28 Aug 20152,984.552,999.082,947.372,955.94338,757,7002,955.94
27 Aug 20152,915.182,952.872,909.782,945.43439,281,7002,945.43
26 Aug 20152,859.662,905.292,847.172,873.00373,092,1002,873.00
25 Aug 20152,809.552,926.762,808.312,886.29594,979,1002,886.29
24 Aug 20152,918.242,918.872,843.392,843.39424,998,8002,843.39
21 Aug 20152,961.582,979.642,947.872,971.01348,683,7002,971.01
20 Aug 20153,023.473,027.353,000.933,009.78280,388,5003,009.78
19 Aug 20153,056.173,063.243,039.143,041.25364,260,0003,041.25
18 Aug 20153,076.863,084.833,049.653,049.65302,232,5003,049.65
17 Aug 20153,114.563,116.363,067.353,067.35269,270,7003,067.35
14 Aug 20153,094.903,118.523,092.583,114.25228,618,2003,114.25
13 Aug 20153,068.913,103.493,063.603,091.78331,804,7003,091.78
12 Aug 20153,099.633,100.853,057.623,061.49503,535,2003,061.49
11 Aug 20153,213.493,214.503,148.343,153.06644,175,1003,153.06
6 Aug 20153,194.393,196.663,180.873,196.66226,060,1003,196.66
5 Aug 20153,179.173,198.323,164.623,191.39431,119,4003,191.39
4 Aug 20153,192.333,193.543,175.073,191.04518,830,8003,191.04
3 Aug 20153,205.593,217.133,186.343,192.79376,860,6003,192.79
31 Jul 20153,214.643,217.863,184.573,202.50725,642,7003,202.50
30 Jul 20153,282.203,284.293,248.353,249.52386,411,2003,249.52
29 Jul 20153,286.753,299.963,275.323,284.00209,558,3003,284.00
28 Jul 20153,305.263,306.633,277.133,281.09323,690,7003,281.09
27 Jul 20153,348.823,348.833,311.403,313.42233,175,2003,313.42
24 Jul 20153,360.863,366.523,346.863,352.65255,771,1003,352.65
23 Jul 20153,371.123,375.973,356.373,356.37333,250,9003,356.37
22 Jul 20153,369.163,377.653,352.563,359.17190,123,4003,359.17
21 Jul 20153,382.963,383.563,366.213,371.41202,014,2003,371.41
20 Jul 20153,370.003,376.233,361.323,373.48224,756,1003,373.48
16 Jul 20153,351.463,358.093,345.763,353.45195,164,7003,353.45
15 Jul 20153,323.283,342.333,322.123,338.86157,448,6003,338.86
14 Jul 20153,321.593,330.233,309.283,316.5003,316.50
13 Jul 20153,298.283,316.373,290.113,311.22151,685,7003,311.22
10 Jul 20153,275.003,291.413,272.593,279.88185,123,3003,279.88
9 Jul 20153,261.173,289.283,249.893,267.40257,116,9003,267.40
8 Jul 20153,329.993,335.373,274.233,284.99349,488,1003,284.99
7 Jul 20153,342.203,346.483,327.703,340.93204,421,9003,340.93
6 Jul 20153,319.933,334.793,307.263,332.94174,041,6003,332.94
3 Jul 20153,331.033,348.303,328.993,342.73131,999,2003,342.73
2 Jul 20153,354.823,357.953,326.363,327.84173,471,1003,327.84
1 Jul 20153,317.473,342.043,311.033,331.14165,755,8003,331.14
30 Jun 20153,283.773,326.243,281.303,317.33270,177,6003,317.33
29 Jun 20153,277.903,290.633,267.683,280.18215,454,0003,280.18
26 Jun 20153,346.303,353.593,320.063,320.90190,576,3003,320.90
25 Jun 20153,346.893,358.243,343.473,349.87184,843,1003,349.87
24 Jun 20153,348.013,361.043,338.743,351.33226,753,4003,351.33
23 Jun 20153,328.393,343.833,323.263,339.78201,304,8003,339.78
22 Jun 20153,313.063,330.593,311.123,315.13174,052,4003,315.13
19 Jun 20153,319.963,320.213,299.653,300.96205,394,6003,300.96
18 Jun 20153,324.163,326.053,299.293,300.42168,344,4003,300.42
17 Jun 20153,315.223,346.023,311.803,325.91264,453,2003,325.91
16 Jun 20153,311.943,311.943,291.063,298.09202,882,3003,298.09
15 Jun 20153,338.103,343.843,309.493,323.13249,030,5003,323.13
12 Jun 20153,350.773,358.463,343.813,353.85306,971,1003,353.85
11 Jun 20153,338.303,358.773,336.673,347.67358,061,7003,347.67
10 Jun 20153,296.603,337.133,294.313,325.77219,022,2003,325.77
9 Jun 20153,316.963,330.323,295.133,295.13281,943,6003,295.13
8 Jun 20153,326.373,333.993,318.283,320.33173,852,9003,320.33
5 Jun 20153,345.633,349.013,326.843,333.67238,785,3003,333.67
4 Jun 20153,344.133,361.593,339.033,345.00316,871,1003,345.00
3 Jun 20153,338.953,354.463,337.993,349.84308,428,5003,349.84
2 Jun 20153,375.053,375.053,340.753,340.75361,792,3003,340.75
29 May 20153,387.163,403.663,381.793,392.11485,028,2003,392.11
28 May 20153,426.253,430.233,408.663,417.77209,454,6003,417.77
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.