Skip to search.
 STI Up2.53%

More On ^STI

Quotes

Charts

News & Info


STI Index (^STI)

-SES
2,623.21 Up 64.72(2.53%) 5 Feb 17:10 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 Feb 20162,569.082,623.212,568.382,623.2102,623.21
4 Feb 20162,561.912,579.182,554.082,558.4902,558.49
3 Feb 20162,551.232,558.662,528.442,550.7402,550.74
2 Feb 20162,587.232,602.362,578.272,579.2302,579.23
1 Feb 20162,637.052,644.682,597.062,602.4102,602.41
29 Jan 20162,569.762,629.112,553.782,629.1102,629.11
28 Jan 20162,541.572,563.822,540.712,562.4502,562.45
27 Jan 20162,579.142,584.062,546.182,546.1802,546.18
26 Jan 20162,565.812,576.762,539.742,545.6102,545.61
25 Jan 20162,601.842,622.332,580.362,582.6402,582.64
22 Jan 20162,578.992,595.012,549.442,577.0902,577.09
21 Jan 20162,581.112,601.562,529.012,532.7002,532.70
20 Jan 20162,612.532,616.362,557.842,559.7702,559.77
19 Jan 20162,585.992,638.472,582.312,638.4702,638.47
18 Jan 20162,593.602,604.402,578.092,593.0002,593.00
15 Jan 20162,656.872,663.342,626.812,630.7602,630.76
14 Jan 20162,655.052,663.512,642.012,644.5702,644.57
13 Jan 20162,712.692,717.362,670.402,696.5002,696.50
12 Jan 20162,709.572,721.472,687.912,691.7802,691.78
11 Jan 20162,725.102,726.562,690.262,708.8502,708.85
8 Jan 20162,710.332,760.892,697.942,751.2302,751.23
7 Jan 20162,797.182,797.592,726.922,729.9102,729.91
6 Jan 20162,838.562,844.062,800.782,804.2702,804.27
5 Jan 20162,836.802,846.272,820.422,834.2302,834.23
4 Jan 20162,889.232,890.212,824.942,835.9702,835.97
31 Dec 20152,893.192,893.322,879.252,882.7302,882.73
30 Dec 20152,894.312,897.472,868.812,885.5102,885.51
29 Dec 20152,880.912,890.852,877.222,888.2202,888.22
28 Dec 20152,883.802,889.142,869.692,875.3202,875.32
24 Dec 20152,872.332,885.302,870.022,877.6202,877.62
23 Dec 20152,859.142,872.002,858.662,863.6502,863.65
22 Dec 20152,852.192,857.122,846.422,852.9702,852.97
21 Dec 20152,830.922,850.182,827.752,845.5502,845.55
18 Dec 20152,832.442,857.392,831.102,852.8402,852.84
17 Dec 20152,843.702,868.872,833.572,861.1802,861.18
16 Dec 20152,833.152,846.442,823.642,840.9202,840.92
15 Dec 20152,808.632,833.922,800.712,815.5202,815.52
14 Dec 20152,819.782,821.672,793.392,815.0402,815.04
11 Dec 20152,850.712,856.952,833.932,834.6302,834.63
10 Dec 20152,858.822,862.102,841.742,848.4602,848.46
9 Dec 20152,870.642,874.202,860.022,861.1902,861.19
8 Dec 20152,885.392,886.372,865.642,876.0302,876.03
7 Dec 20152,896.872,911.442,895.772,900.9202,900.92
4 Dec 20152,863.322,879.052,856.512,879.0502,879.05
3 Dec 20152,864.362,890.032,857.492,883.8902,883.89
2 Dec 20152,885.982,902.802,880.862,883.6402,883.64
1 Dec 20152,862.792,881.872,858.102,870.2602,870.26
30 Nov 20152,871.052,877.532,855.942,855.9402,855.94
27 Nov 20152,875.012,875.992,843.952,859.1202,859.12
26 Nov 20152,903.322,903.852,880.732,884.6902,884.69
25 Nov 20152,926.562,928.422,886.892,891.5802,891.58
24 Nov 20152,902.712,939.412,898.822,923.4902,923.49
23 Nov 20152,924.102,925.162,903.492,903.4902,903.49
20 Nov 20152,915.002,919.022,892.312,917.9102,917.91
19 Nov 20152,907.132,932.782,906.822,919.8302,919.83
18 Nov 20152,905.502,909.452,884.032,886.0802,886.08
17 Nov 20152,934.382,940.862,910.172,916.7802,916.78
16 Nov 20152,902.912,923.942,885.602,915.7302,915.73
13 Nov 20152,938.692,948.712,919.102,925.6802,925.68
12 Nov 20152,973.332,983.142,955.352,959.0102,959.01
11 Nov 20152,999.323,011.982,980.822,981.5902,981.59
9 Nov 20153,014.803,022.262,989.232,997.7202,997.72
6 Nov 20153,022.523,025.763,006.513,010.4703,010.47
5 Nov 20153,029.443,043.853,017.873,023.6503,023.65
4 Nov 20153,010.853,041.783,008.903,040.4803,040.48
3 Nov 20153,001.723,019.642,999.562,999.5602,999.56
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.