Skip to search.
 STI Up0.35%

More On ^STI

Quotes

Charts

News & Info


STI Index (^STI)

-SES
3,443.66 Up 12.07(0.35%) 13:02 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.