SES - Delayed Quote SGD

STI Index (^STI)

3,897.87
+5.93
+(0.15%)
At close: May 16 at 5:20:00 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 16, 20253,887.793,897.873,878.813,897.873,897.87268,300,200
May 15, 20253,886.743,891.943,873.383,891.943,891.94346,937,200
May 14, 20253,887.233,889.413,861.463,871.053,871.05272,281,100
May 13, 20253,936.163,956.263,881.053,881.053,881.05469,422,000
May 9, 20253,858.733,879.563,854.723,876.163,876.16189,863,100
May 8, 20253,858.433,875.413,839.143,848.223,848.22330,381,800
May 7, 20253,845.693,869.233,838.123,865.373,865.37386,617,600
May 6, 20253,861.193,869.033,847.723,860.413,860.41209,853,600
May 5, 20253,856.023,858.973,836.703,853.073,853.07167,292,300
May 2, 20253,842.383,850.023,831.043,845.143,845.14281,521,700
Apr 30, 20253,811.723,832.513,801.733,832.513,832.51285,364,800
Apr 29, 20253,802.023,838.143,800.113,805.183,805.18251,587,600
Apr 28, 20253,821.373,821.683,797.173,811.803,811.80220,939,200
Apr 25, 20253,846.853,846.853,806.863,823.783,823.78312,648,700
Apr 24, 20253,845.583,851.383,825.983,831.923,831.92306,975,900
Apr 23, 20253,824.813,842.973,817.313,832.323,832.32305,004,700
Apr 22, 20253,754.693,823.313,739.403,795.413,795.41275,127,500
Apr 21, 20253,730.143,774.393,729.603,759.223,759.22215,931,300
Apr 17, 20253,673.973,722.533,653.083,720.333,720.33270,236,300
Apr 16, 20253,631.563,662.453,619.443,662.453,662.45301,095,300
Apr 15, 20253,577.243,624.723,566.803,624.723,624.72322,676,400
Apr 14, 20253,567.213,592.683,548.913,548.913,548.91259,344,600
Apr 11, 20253,485.313,530.163,464.443,512.533,512.53389,249,700
Apr 10, 20253,548.453,688.193,548.453,577.833,577.83613,227,500
Apr 9, 20253,437.463,437.463,372.383,393.693,393.69623,808,000
Apr 8, 20253,540.373,580.863,450.303,469.473,469.47660,804,000
Apr 7, 20253,600.893,634.573,494.393,540.503,540.50897,826,000
Apr 4, 20253,900.203,910.713,820.003,825.863,825.86505,233,300
Apr 3, 20253,907.623,955.043,902.983,942.233,942.23393,531,200
Apr 2, 20253,938.203,965.133,924.923,954.213,954.21264,796,200
Apr 1, 20253,950.773,980.283,938.433,968.853,968.85444,158,100
Mar 28, 20253,997.564,005.183,969.013,972.433,972.43250,792,300
Mar 27, 20253,969.073,991.003,959.753,981.573,981.57261,592,800
Mar 26, 20253,965.993,976.503,953.493,963.713,963.71253,188,700
Mar 25, 20253,957.133,985.723,946.593,954.533,954.53299,905,500
Mar 24, 20253,938.583,947.633,920.623,936.333,936.33220,783,300
Mar 21, 20253,922.313,936.433,911.613,926.453,926.45409,656,500
Mar 20, 20253,917.423,941.983,906.013,930.493,930.49302,511,300
Mar 19, 20253,916.313,918.243,900.233,908.313,908.31286,192,900
Mar 18, 20253,879.663,908.023,876.193,894.973,894.97305,258,600
Mar 17, 20253,860.093,870.743,848.283,859.363,859.36278,785,900
Mar 14, 20253,827.873,838.293,823.753,836.023,836.02280,596,200
Mar 13, 20253,824.203,843.393,819.683,837.523,837.52404,127,800
Mar 12, 20253,811.553,846.773,805.703,833.073,833.07404,947,700
Mar 11, 20253,849.163,852.083,806.533,825.833,825.83374,689,700
Mar 10, 20253,911.313,922.663,899.073,899.073,899.07251,497,200
Mar 7, 20253,899.103,930.023,898.853,914.483,914.48314,944,700
Mar 6, 20253,915.643,932.073,909.823,917.063,917.06309,338,900
Mar 5, 20253,892.273,911.043,888.603,898.403,898.40335,174,000
Mar 4, 20253,900.783,904.153,890.523,890.763,890.76320,191,700
Mar 3, 20253,895.373,918.073,894.853,908.923,908.92403,897,200
Feb 28, 20253,902.973,912.603,889.043,895.703,895.70498,428,800
Feb 27, 20253,915.443,921.193,893.523,921.193,921.19453,545,000
Feb 26, 20253,899.383,928.753,896.063,908.053,908.05267,312,000
Feb 25, 20253,922.873,933.823,915.873,915.873,915.87412,791,200
Feb 24, 20253,929.793,951.643,923.283,927.753,927.75382,974,600
Feb 21, 20253,924.883,940.153,918.433,929.943,929.94349,765,600
Feb 20, 20253,922.773,942.363,916.133,927.513,927.51303,919,800
Feb 19, 20253,941.123,949.653,921.863,934.043,934.04251,351,600
Feb 18, 20253,907.023,929.813,895.993,925.563,925.56269,582,300
Feb 17, 20253,887.373,904.853,881.003,904.853,904.85251,683,100
Feb 14, 20253,879.763,880.903,863.943,877.503,877.50330,894,400
Feb 13, 20253,868.323,882.583,864.383,882.583,882.58328,525,300
Feb 12, 20253,873.413,883.023,854.973,874.623,874.62279,610,000
Feb 11, 20253,886.523,890.063,854.863,860.763,860.76281,481,200
Feb 10, 20253,891.083,921.303,872.983,875.133,875.13253,723,300
Feb 7, 20253,829.333,863.853,829.333,861.423,861.42247,941,300
Feb 6, 20253,835.163,839.403,821.203,830.423,830.42258,327,800
Feb 5, 20253,833.703,840.683,805.463,815.373,815.37219,449,300
Feb 4, 20253,853.543,858.173,817.583,823.013,823.01268,858,700
Feb 3, 20253,802.423,850.853,797.833,826.473,826.47313,051,500
Jan 31, 20253,843.703,876.323,837.963,855.823,855.82442,187,200
Jan 28, 20253,817.353,837.883,801.073,801.073,801.07197,202,000
Jan 27, 20253,799.363,806.063,790.753,796.713,796.71215,052,300
Jan 24, 20253,811.173,817.303,799.293,804.263,804.26218,784,900
Jan 23, 20253,793.593,814.863,790.693,806.573,806.57212,481,900
Jan 22, 20253,804.993,811.533,781.213,781.213,781.21256,629,200
Jan 21, 20253,805.703,806.773,779.073,795.373,795.37200,972,100
Jan 20, 20253,809.983,819.663,795.283,807.973,807.97186,408,300
Jan 17, 20253,793.433,819.183,791.693,810.783,810.78259,546,100
Jan 16, 20253,811.153,818.733,792.403,801.133,801.13229,990,100
Jan 15, 20253,783.893,796.633,765.413,772.583,772.58208,791,500
Jan 14, 20253,785.963,791.353,779.013,788.773,788.77209,176,200
Jan 13, 20253,789.583,796.743,775.003,791.703,791.70239,352,500
Jan 10, 20253,836.753,843.353,785.683,801.563,801.56243,770,300
Jan 9, 20253,870.483,880.173,853.353,862.603,862.60184,666,600
Jan 8, 20253,838.183,886.983,832.613,886.983,886.98267,256,500
Jan 7, 20253,825.943,836.043,820.113,828.173,828.17235,926,700
Jan 6, 20253,821.683,826.823,805.503,821.843,821.84187,570,000
Jan 3, 20253,809.153,821.733,792.203,801.833,801.83237,933,500
Jan 2, 20253,790.363,800.813,780.463,800.813,800.81149,762,500
Dec 31, 20243,783.873,797.063,778.043,787.603,787.60119,626,800
Dec 30, 20243,773.613,795.733,769.663,795.733,795.73134,363,600
Dec 27, 20243,780.193,785.213,762.933,771.633,771.63134,610,000
Dec 26, 20243,770.493,770.963,757.103,761.453,761.45106,769,300
Dec 24, 20243,758.223,772.663,756.293,769.553,769.5584,520,500
Dec 23, 20243,730.553,763.133,715.523,752.333,752.33182,785,800
Dec 20, 20243,751.243,751.453,719.933,719.933,719.93371,513,800
Dec 19, 20243,751.183,776.433,739.493,762.883,762.88259,673,600
Dec 18, 20243,799.693,799.703,778.473,779.623,779.62193,017,700
Dec 17, 20243,815.573,818.603,796.073,799.933,799.93232,176,100
Dec 16, 20243,811.713,824.163,807.403,821.033,821.03214,267,400
Dec 13, 20243,805.413,821.163,797.953,810.353,810.35236,350,500
Dec 12, 20243,794.393,812.363,785.363,809.273,809.27242,259,000
Dec 11, 20243,805.583,815.933,790.233,792.823,792.82247,824,300
Dec 10, 20243,795.863,820.523,795.703,813.553,813.55246,867,700
Dec 9, 20243,791.623,799.233,786.053,794.923,794.92222,428,300
Dec 6, 20243,812.983,816.173,796.163,796.163,796.16243,639,800
Dec 5, 20243,812.373,842.713,810.113,822.683,822.68249,048,700
Dec 4, 20243,792.913,812.043,790.473,799.943,799.94251,834,800
Dec 3, 20243,780.623,800.163,778.403,786.133,786.13362,502,200
Dec 2, 20243,760.393,771.703,746.113,751.353,751.35238,730,200
Nov 29, 20243,715.013,739.293,709.963,739.293,739.29248,532,400
Nov 28, 20243,714.993,737.253,711.423,737.253,737.25267,939,300
Nov 27, 20243,718.963,727.393,699.773,708.093,708.09283,080,900
Nov 26, 20243,727.143,728.813,705.053,712.393,712.39433,347,400
Nov 25, 20243,760.193,764.903,730.963,731.393,731.39772,763,500
Nov 22, 20243,755.043,755.043,738.753,746.023,746.02312,065,300
Nov 21, 20243,738.893,751.253,736.163,739.223,739.22338,465,600
Nov 20, 20243,761.553,766.793,741.723,743.643,743.64280,926,500
Nov 19, 20243,739.253,766.933,738.423,757.973,757.97344,723,600
Nov 18, 20243,735.423,754.823,727.943,732.553,732.55276,241,600
Nov 15, 20243,730.893,748.723,722.243,744.703,744.70283,067,800
Nov 14, 20243,716.473,738.163,699.503,738.163,738.16271,251,800
Nov 13, 20243,680.073,723.583,670.703,720.343,720.34270,781,400
Nov 12, 20243,730.553,736.993,699.913,711.483,711.48248,240,300
Nov 11, 20243,743.403,760.843,705.533,739.473,739.47281,179,300
Nov 8, 20243,696.003,742.823,685.963,724.373,724.37510,622,800
Nov 7, 20243,633.733,686.643,623.563,673.493,673.49450,383,200
Nov 6, 20243,584.193,606.923,578.523,602.993,602.99382,339,600
Nov 5, 20243,562.323,581.613,555.273,581.613,581.61259,630,500
Nov 4, 20243,572.193,582.043,566.423,572.043,572.04224,087,700
Nov 1, 20243,527.133,556.293,524.333,555.433,555.43440,105,200
Oct 30, 20243,579.283,592.983,553.853,558.883,558.88340,525,500
Oct 29, 20243,587.693,590.363,568.703,590.363,590.36249,226,400
Oct 28, 20243,595.823,599.703,583.893,584.083,584.08210,293,200
Oct 25, 20243,589.263,604.543,582.363,593.413,593.41319,336,300
Oct 24, 20243,613.393,628.053,604.113,604.953,604.95243,086,800
Oct 23, 20243,588.563,616.843,587.893,600.783,600.78178,264,400
Oct 22, 20243,600.043,615.163,587.413,587.413,587.41240,163,500
Oct 21, 20243,640.283,640.283,612.023,614.583,614.58211,711,800
Oct 18, 20243,627.983,644.183,623.863,640.193,640.19231,261,700
Oct 17, 20243,609.233,633.143,608.093,625.253,625.25236,441,200
Oct 16, 20243,608.733,614.573,590.623,590.623,590.62256,951,300
Oct 15, 20243,609.193,622.713,591.153,595.473,595.47323,666,600
Oct 14, 20243,587.583,596.913,577.563,595.913,595.91255,981,400
Oct 11, 20243,596.903,603.503,573.763,573.763,573.76238,977,100
Oct 10, 20243,607.663,620.783,578.483,585.293,585.29263,130,500
Oct 9, 20243,596.673,606.793,577.483,595.663,595.66265,668,300
Oct 8, 20243,601.893,605.413,572.713,575.693,575.69408,511,600
Oct 7, 20243,601.413,624.183,583.623,599.193,599.19392,546,600
Oct 4, 20243,571.713,589.133,569.903,589.133,589.13423,314,200
Oct 3, 20243,586.443,604.563,576.823,577.433,577.43311,203,000
Oct 2, 20243,575.583,599.353,574.613,584.673,584.67451,384,300
Oct 1, 20243,593.423,602.973,575.083,580.963,580.96304,229,100
Sep 30, 20243,570.543,594.203,566.003,585.293,585.29427,260,100
Sep 27, 20243,575.563,583.603,559.863,573.363,573.36515,759,800
Sep 26, 20243,575.913,609.063,570.663,582.233,582.23437,993,400
Sep 25, 20243,621.063,621.063,573.493,583.273,583.27311,293,900
Sep 24, 20243,641.223,652.623,622.743,622.743,622.74390,851,300
Sep 23, 20243,623.923,648.193,620.203,638.543,638.54250,269,600
Sep 20, 20243,633.973,636.213,613.763,624.763,624.76488,932,400
Sep 19, 20243,590.303,633.383,588.793,633.183,633.18367,147,100
Sep 18, 20243,583.393,596.913,573.223,592.423,592.42301,230,700
Sep 17, 20243,576.123,597.953,572.163,593.423,593.42319,458,400
Sep 16, 20243,562.553,570.433,543.873,570.433,570.43263,208,900
Sep 13, 20243,561.283,572.843,556.303,562.653,562.65298,489,400
Sep 12, 20243,553.603,559.103,535.453,556.533,556.53318,858,800
Sep 11, 20243,518.093,536.123,517.563,531.173,531.17296,926,700
Sep 10, 20243,508.383,523.473,497.803,512.673,512.67338,825,100
Sep 9, 20243,443.383,501.043,441.843,496.533,496.53279,841,200
Sep 6, 20243,454.083,475.873,446.083,454.473,454.47381,907,300
Sep 5, 20243,451.653,465.083,433.713,458.663,458.66332,593,900
Sep 4, 20243,419.063,442.273,412.473,441.383,441.38318,414,700
Sep 3, 20243,466.133,486.983,463.293,480.343,480.34251,989,200
Sep 2, 20243,442.713,466.793,439.833,463.083,463.08307,505,500
Aug 30, 20243,409.983,442.933,406.313,442.933,442.93477,721,500
Aug 29, 20243,388.443,414.913,379.073,404.473,404.47317,538,300
Aug 28, 20243,398.253,400.453,373.193,391.033,391.03277,632,300
Aug 27, 20243,394.433,401.223,383.323,398.473,398.47326,375,300
Aug 26, 20243,393.643,406.633,384.183,396.033,396.03332,903,600
Aug 23, 20243,372.303,393.723,367.943,387.993,387.99272,668,600
Aug 22, 20243,364.453,391.253,353.963,373.583,373.58330,460,000
Aug 21, 20243,369.283,373.763,353.913,373.763,373.76230,076,200
Aug 20, 20243,360.783,380.643,352.343,370.313,370.31239,365,600
Aug 19, 20243,372.833,376.893,340.373,355.563,355.56252,399,600
Aug 16, 20243,340.893,360.033,340.893,352.893,352.89322,647,100
Aug 15, 20243,287.963,318.913,287.343,315.733,315.73321,690,400
Aug 14, 20243,276.653,287.633,258.753,286.283,286.28365,672,100
Aug 13, 20243,242.033,270.453,242.033,258.573,258.57309,563,200
Aug 12, 20243,258.753,266.983,229.203,235.383,235.38348,825,500
Aug 8, 20243,240.613,268.243,235.223,261.833,261.83301,809,500
Aug 7, 20243,219.993,267.643,219.893,249.723,249.72365,888,100
Aug 6, 20243,261.173,274.123,198.443,198.443,198.44459,831,900
Aug 5, 20243,314.383,315.953,211.783,243.673,243.67601,397,900
Aug 2, 20243,392.573,397.653,377.233,381.453,381.45420,921,400
Aug 1, 20243,453.243,454.533,419.403,419.843,419.84418,018,000
Jul 31, 20243,446.003,463.103,442.553,455.943,455.94342,868,200
Jul 30, 20243,442.623,453.083,435.303,441.773,441.77262,518,800
Jul 29, 20243,437.983,461.193,437.953,444.183,444.18304,927,800
Jul 26, 20243,432.733,434.973,416.613,426.473,426.47260,307,600
Jul 25, 20243,448.123,449.663,422.263,430.453,430.45301,250,600
Jul 24, 20243,458.003,463.863,443.583,460.823,460.82189,632,800
Jul 23, 20243,451.293,461.163,448.693,461.163,461.16204,890,700
Jul 22, 20243,445.453,448.683,433.533,437.263,437.26161,138,200
Jul 19, 20243,455.793,457.313,437.853,447.563,447.56225,691,300
Jul 18, 20243,475.233,477.643,463.643,471.163,471.16260,875,800
Jul 17, 20243,486.463,495.533,482.733,489.573,489.57232,894,800
Jul 16, 20243,496.523,497.893,469.563,487.913,487.91294,438,100
Jul 15, 20243,505.473,509.203,491.233,499.893,499.89300,000,500
Jul 12, 20243,486.403,504.983,480.143,497.783,497.78518,136,400
Jul 11, 20243,467.253,485.903,466.633,475.063,475.06373,172,600
Jul 10, 20243,433.363,459.933,433.363,459.933,459.93260,471,100
Jul 9, 20243,412.683,431.543,410.913,426.093,426.09270,506,900
Jul 8, 20243,404.813,413.783,396.473,404.473,404.47243,675,800
Jul 5, 20243,436.223,438.453,407.343,410.813,410.81178,600,800
Jul 4, 20243,430.193,442.523,428.223,439.883,439.88357,949,300
Jul 3, 20243,389.983,420.913,387.463,415.513,415.51461,472,400
Jul 2, 20243,340.553,369.233,338.993,367.903,367.90295,865,100
Jul 1, 20243,334.713,341.593,325.173,338.573,338.57322,398,200
Jun 28, 20243,338.053,346.813,330.583,332.803,332.80285,257,900
Jun 27, 20243,315.523,348.153,315.523,343.353,343.35418,683,000
Jun 26, 20243,325.773,331.703,317.073,331.703,331.70200,429,400
Jun 25, 20243,314.863,329.243,309.683,326.283,326.28289,914,200
Jun 24, 20243,302.193,314.143,295.803,314.143,314.14197,821,900
Jun 21, 20243,307.903,314.073,302.033,306.023,306.02387,061,600
Jun 20, 20243,299.073,304.973,288.943,300.003,300.00234,608,000
Jun 19, 20243,317.653,326.263,304.003,304.003,304.00260,724,600
Jun 18, 20243,307.423,314.163,299.153,301.783,301.78329,817,400
Jun 14, 20243,315.773,323.903,297.553,297.553,297.55235,755,800
Jun 13, 20243,326.143,329.783,320.033,324.533,324.53236,676,100
Jun 12, 20243,315.863,323.213,303.523,307.443,307.44250,629,600
Jun 11, 20243,329.103,332.603,303.243,309.213,309.21307,961,600
Jun 10, 20243,333.253,342.193,315.163,322.083,322.08267,325,400
Jun 7, 20243,338.483,347.953,328.793,330.773,330.77232,449,900
Jun 6, 20243,350.803,351.863,330.273,330.813,330.81295,058,000
Jun 5, 20243,340.623,350.183,328.193,330.013,330.01355,165,100
Jun 4, 20243,347.573,349.173,332.883,338.943,338.94345,711,200
Jun 3, 20243,347.223,355.633,340.123,348.873,348.87488,409,000
May 31, 20243,327.343,336.593,323.203,336.593,336.591,460,198,200
May 30, 20243,310.543,326.653,307.543,323.383,323.38323,411,200
May 29, 20243,326.033,333.863,322.923,323.203,323.20371,279,400
May 28, 20243,321.023,335.613,320.203,330.093,330.09242,027,500
May 27, 20243,319.733,324.073,308.943,318.453,318.45296,460,100
May 24, 20243,297.983,320.143,297.983,316.563,316.56288,152,100
May 23, 20243,302.773,322.623,297.563,322.623,322.62367,793,700
May 21, 20243,311.963,314.303,293.933,307.903,307.90276,644,800
May 20, 20243,310.103,318.243,306.323,314.053,314.05264,277,800
May 17, 20243,309.773,313.483,292.133,313.483,313.48322,986,900
May 16, 20243,305.013,324.013,300.863,304.993,304.99399,823,100

Related Tickers

^GSPC S&P 500
5,958.38
+0.70%
 
^DJI Dow Jones Industrial Average
42,654.74
+0.78%
 
^IXIC NASDAQ Composite
19,211.10
+0.52%
 
^NYA NYSE COMPOSITE (DJ)
19,934.06
+0.75%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,150.90
+0.00%
 
^BUK100P Cboe UK 100
867.47
+0.71%
 
^RUT Russell 2000
2,113.25
+0.89%
 
^VIX CBOE Volatility Index
17.24
-3.31%
 
^FTSE FTSE 100
8,684.56
+0.59%
 
^GDAXI DAX P
23,767.43
+0.30%
 
^FCHI CAC 40
7,886.69
+0.42%
 
^STOXX50E EURO STOXX 50 I
5,427.53
+0.29%
 
^N100 Euronext 100 Index
1,596.94
+0.41%
 
^BFX BEL 20
4,447.35
+1.02%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,753.72
-0.00%
 
^HSI HANG SENG INDEX
23,345.05
-0.46%
 
000001.SS SSE Composite Index
3,367.46
-0.40%
 
399001.SZ Shenzhen Index
10,179.60
-0.07%
 
^AXJO S&P/ASX 200
8,343.70
+0.56%
 
^AORD ALL ORDINARIES
8,579.90
+0.59%
 
^BSESN S&P BSE SENSEX
82,330.59
-0.24%
 
^JKSE IDX COMPOSITE
7,106.53
+0.94%
 
^KLSE FTSE Bursa Malaysia KLCI
1,571.75
-0.08%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,786.79
-0.73%
 
^KS11 KOSPI Composite Index
2,626.87
+0.21%
 
^TWII TWSE Capitalization Weighted Stock Index
21,843.69
+0.52%
 
^GSPTSE S&P/TSX Composite index
25,971.93
+0.29%
 
^BVSP IBOVESPA
139,187.39
-0.11%
 
^MXX IPC MEXICO
57,987.14
+0.05%
 
^IPSA S&P IPSA
8,386.16
-0.30%
 
^MERV MERVAL
2,318,360.00
+0.87%
 
^TA125.TA TA-125
2,678.10
-0.21%
 
^CASE30 EGX 30 Price Return Index
31,941.20
+0.36%
 
^JN0U.JO Top 40 USD Net TRI Index
5,049.60
+0.11%