Australia markets close in 3 hours

StarHub Ltd (CC3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.0600-0.0100 (-0.93%)
As of 10:01AM SGT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221.07001.09001.06001.06001.06001,146,300
07 Dec 20221.08001.09001.07001.07001.0700295,000
06 Dec 20221.09001.09001.08001.08001.0800751,700
05 Dec 20221.08001.10001.08001.09001.09002,175,600
02 Dec 20221.07001.08001.06001.08001.0800907,300
01 Dec 20221.07001.08001.06001.07001.07001,340,700
30 Nov 20221.07001.08001.07001.07001.07001,073,000
29 Nov 20221.06001.08001.06001.07001.0700809,700
28 Nov 20221.07001.08001.06001.06001.0600879,600
25 Nov 20221.07001.09001.06001.07001.07001,152,000
24 Nov 20221.06001.07001.06001.07001.07001,129,600
23 Nov 20221.06001.07001.05001.05001.0500637,300
22 Nov 20221.06001.07001.06001.06001.06001,015,700
21 Nov 20221.05001.06001.05001.06001.0600469,500
18 Nov 20221.05001.06001.05001.06001.06001,056,400
17 Nov 20221.04001.06001.04001.06001.0600856,700
16 Nov 20221.05001.06001.05001.05001.05001,209,100
15 Nov 20221.04001.06001.04001.05001.05001,351,400
14 Nov 20221.04001.05001.03001.05001.05001,158,900
11 Nov 20221.04001.05001.03001.03001.03001,607,500
10 Nov 20221.05001.05001.03001.03001.03001,380,500
09 Nov 20221.06001.06001.05001.05001.0500489,600
08 Nov 20221.05001.06001.04001.06001.0600444,100
07 Nov 20221.05001.06001.03001.05001.05001,319,400
04 Nov 20221.05001.05001.04001.05001.05001,689,700
03 Nov 20221.05001.06001.04001.05001.0500904,200
02 Nov 20221.06001.07001.05001.06001.06001,193,000
01 Nov 20221.06001.08001.06001.07001.07001,063,200
31 Oct 20221.06001.07001.06001.07001.0700729,200
28 Oct 20221.05001.07001.05001.06001.06001,183,300
27 Oct 20221.04001.06001.04001.06001.0600860,700
26 Oct 20221.04001.05001.03001.05001.0500966,600
25 Oct 20221.03001.04001.02001.04001.04001,540,300
21 Oct 20221.03001.04001.02001.02001.0200671,100
20 Oct 20221.03001.04001.02001.03001.0300754,200
19 Oct 20221.05001.05001.03001.03001.0300884,600
18 Oct 20221.05001.06001.03001.05001.0500817,100
17 Oct 20221.07001.07001.03001.04001.04001,505,800
14 Oct 20221.08001.09001.07001.07001.07001,527,500
13 Oct 20221.10001.10001.07001.08001.08001,190,900
12 Oct 20221.11001.11001.09001.11001.1100775,600
11 Oct 20221.11001.11001.09001.11001.11001,192,700
10 Oct 20221.11001.12001.10001.10001.1000635,900
07 Oct 20221.12001.13001.11001.11001.1100841,600
06 Oct 20221.12001.13001.12001.12001.1200401,000
05 Oct 20221.13001.13001.11001.12001.12001,435,700
04 Oct 20221.12001.13001.11001.13001.13001,023,800
03 Oct 20221.10001.12001.10001.10001.10001,193,600
30 Sept 20221.12001.12001.10001.10001.10002,196,700
29 Sept 20221.13001.14001.12001.12001.1200534,900
28 Sept 20221.13001.15001.12001.12001.12001,074,800
27 Sept 20221.12001.14001.12001.14001.14001,363,900
26 Sept 20221.16001.16001.12001.12001.12004,197,300
23 Sept 20221.18001.18001.15001.16001.16003,993,600
22 Sept 20221.18001.19001.18001.18001.1800350,100
21 Sept 20221.18001.19001.18001.18001.1800737,700
20 Sept 20221.19001.19001.18001.18001.1800183,200
19 Sept 20221.19001.19001.18001.18001.1800361,500
16 Sept 20221.18001.19001.17001.19001.1900757,700
15 Sept 20221.19001.19001.17001.18001.1800428,800
14 Sept 20221.18001.19001.17001.18001.18001,284,200
13 Sept 20221.18001.19001.18001.19001.19002,543,200
12 Sept 20221.21001.21001.18001.18001.18004,668,200
09 Sept 20221.20001.21001.20001.21001.2100341,600
08 Sept 20221.21001.21001.20001.21001.2100750,700
07 Sept 20221.21001.21001.19001.20001.20002,340,200
06 Sept 20221.21001.22001.20001.21001.21001,087,200
05 Sept 20221.21001.22001.21001.21001.2100437,100
02 Sept 20221.23001.23001.20001.21001.21001,969,000
01 Sept 20221.23001.23001.22001.23001.2300220,300
31 Aug 20221.22001.23001.22001.23001.2300637,300
30 Aug 20221.22001.23001.21001.22001.2200332,300
29 Aug 20221.22001.23001.21001.22001.2200793,200
26 Aug 20221.23001.23001.21001.23001.23001,406,300
25 Aug 20221.22001.23001.22001.22001.2200306,100
24 Aug 20221.23001.23001.22001.22001.2200456,300
23 Aug 20221.22001.23001.22001.22001.2200310,000
22 Aug 20221.23001.24001.22001.23001.23001,059,200
19 Aug 20221.24001.24001.23001.24001.2400542,400
18 Aug 20221.23001.24001.23001.24001.2400406,300
17 Aug 20221.23001.25001.23001.24001.24001,313,600
16 Aug 20221.22001.24001.22001.24001.2400916,800
15 Aug 20221.23001.23001.22001.22001.2200654,000
12 Aug 20221.24001.24001.22001.22001.22001,358,600
12 Aug 20220.025 Dividend
11 Aug 20221.25001.26001.25001.25001.2250989,900
10 Aug 20221.26001.26001.24001.25001.22501,803,500
08 Aug 20221.24001.26001.24001.25001.22501,189,100
05 Aug 20221.26001.26001.24001.24001.21521,773,400
04 Aug 20221.26001.27001.25001.26001.23481,017,000
03 Aug 20221.25001.26001.25001.26001.2348292,100
02 Aug 20221.25001.26001.25001.25001.2250501,300
01 Aug 20221.25001.27001.25001.26001.2348278,200
29 July 20221.27001.27001.25001.25001.2250606,500
28 July 20221.27001.27001.26001.27001.2446199,600
27 July 20221.26001.27001.26001.26001.2348285,900
26 July 20221.25001.27001.25001.26001.2348252,200
25 July 20221.26001.27001.26001.26001.2348256,300
22 July 20221.25001.28001.24001.27001.24462,517,500
21 July 20221.25001.26001.25001.26001.2348423,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...