Skip to search.
 STI Up0.30%

More On ^STI

Quotes

Charts

News & Info


STI Index (^STI)

-SES
3,450.18 Up 10.32(0.30%) 22 May 17:10 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 May 20153,447.923,457.423,446.183,450.18190,331,6003,450.18
21 May 20153,439.703,447.893,434.283,439.86575,014,0003,439.86
20 May 20153,446.443,450.673,435.713,439.68199,372,6003,439.68
19 May 20153,463.713,465.153,445.173,454.04168,350,9003,454.04
18 May 20153,465.323,467.233,450.983,459.57164,058,3003,459.57
15 May 20153,461.833,466.183,448.903,463.10219,477,2003,463.10
14 May 20153,462.753,464.813,443.703,455.78158,908,8003,455.78
13 May 20153,449.133,459.953,444.153,453.17192,688,9003,453.17
12 May 20153,470.393,473.493,434.703,442.33277,739,8003,442.33
11 May 20153,463.893,473.333,461.343,470.80141,323,5003,470.80
8 May 20153,445.833,459.713,437.703,452.01219,748,7003,452.01
7 May 20153,444.703,445.853,425.313,432.78187,907,8003,432.78
6 May 20153,448.683,467.223,444.553,459.79243,313,2003,459.79
5 May 20153,474.853,478.373,461.453,471.19181,375,2003,471.19
4 May 20153,479.013,490.743,472.493,482.70205,257,3003,482.70
1 May 20153,473.113,487.393,467.463,487.3903,487.39
30 Apr 20153,473.113,487.393,467.463,487.39306,753,5003,487.39
29 Apr 20153,489.213,496.533,482.153,487.15189,749,3003,487.15
28 Apr 20153,504.973,514.713,490.793,495.09255,741,0003,495.09
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.