Skip to search.
 STI Up0.03%

More On ^STI

Quotes

Charts

News & Info


STI Index (^STI)

-SES
3,403.89 Up 1.03(0.03%) 2 Mar 17:10 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
21 Jan 20153,336.583,354.463,331.273,354.46253,469,6003,354.46
20 Jan 20153,315.573,338.693,311.593,334.02157,300,2003,334.02
19 Jan 20153,318.593,324.343,297.893,307.70158,846,8003,307.70
16 Jan 20153,325.533,341.553,291.503,300.68286,527,4003,300.68
15 Jan 20153,330.753,342.133,327.403,338.84214,856,0003,338.84
14 Jan 20153,336.433,349.193,326.123,326.16253,389,1003,326.16
13 Jan 20153,334.063,346.603,325.433,341.07251,400,7003,341.07
12 Jan 20153,332.963,347.763,331.723,344.89180,078,6003,344.89
9 Jan 20153,368.423,372.343,328.963,338.44229,035,7003,338.44
8 Jan 20153,303.653,347.213,299.643,345.11198,665,4003,345.11
7 Jan 20153,281.943,309.803,267.893,298.36217,210,0003,298.36
6 Jan 20153,294.243,295.513,272.403,281.9503,281.95
5 Jan 20153,368.383,369.053,319.723,328.2803,328.28
2 Jan 20153,364.083,375.133,359.953,370.5903,370.59
31 Dec 20143,366.993,373.083,364.643,365.1503,365.15
30 Dec 20143,370.773,373.933,359.293,366.1103,366.11
29 Dec 20143,360.643,367.713,356.623,367.6903,367.69
23 Dec 20143,351.093,353.573,328.743,332.5103,332.51
22 Dec 20143,293.723,330.963,291.493,330.9603,330.96
19 Dec 20143,262.543,286.683,258.143,279.53297,188,7003,279.53
18 Dec 20143,247.063,252.013,227.523,243.65296,016,8003,243.65
17 Dec 20143,220.133,232.643,200.633,227.23363,130,3003,227.23
16 Dec 20143,274.083,279.913,212.093,215.09307,376,9003,215.09
15 Dec 20143,312.483,314.303,285.493,294.14198,670,1003,294.14
12 Dec 20143,320.623,336.833,315.423,324.13220,580,5003,324.13
11 Dec 20143,318.653,326.133,314.953,318.70214,326,2003,318.70
10 Dec 20143,320.783,336.473,315.883,325.81257,770,2003,325.81
9 Dec 20143,312.863,334.933,306.753,319.84222,289,7003,319.84
8 Dec 20143,321.423,332.533,297.843,297.84228,327,5003,297.84
5 Dec 20143,300.263,324.393,297.743,324.39217,347,5003,324.39
4 Dec 20143,318.683,322.163,302.223,304.82241,329,4003,304.82
3 Dec 20143,323.973,335.813,303.393,303.39179,598,5003,303.39
2 Dec 20143,324.943,337.573,304.833,322.32239,601,3003,322.32
1 Dec 20143,352.323,356.533,300.933,305.64292,625,4003,305.64
28 Nov 20143,346.523,360.323,341.893,350.50242,751,1003,350.50
27 Nov 20143,348.643,355.623,340.963,340.96235,911,4003,340.96
26 Nov 20143,342.873,349.663,330.803,349.66283,388,4003,349.66
25 Nov 20143,344.033,348.923,334.123,344.99435,428,4003,344.99
24 Nov 20143,349.393,356.273,339.533,340.53191,257,9003,340.53
21 Nov 20143,329.303,347.423,328.453,345.32289,916,3003,345.32
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.