Skip to search.
 STI Up1.13%

More On ^STI

Quotes

Charts

News & Info


STI Index (^STI)

-SES
3,317.33 Up 37.15(1.13%) 30 Jun 17:10 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
27 May 20153,434.803,438.193,412.523,424.94253,931,8003,424.94
26 May 20153,463.923,467.103,456.853,459.98138,860,7003,459.98
25 May 20153,458.323,465.073,451.643,460.8598,517,0003,460.85
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.