Australia markets closed

StarHub Ltd (CC3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.2400+0.0100 (+0.81%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.24001.25001.23001.24001.24001,024,200
19 May 20221.24001.25001.23001.23001.2300982,600
18 May 20221.24001.25001.24001.25001.2500182,400
17 May 20221.24001.25001.23001.23001.2300670,900
13 May 20221.24001.25001.23001.24001.24001,390,800
12 May 20221.25001.26001.23001.23001.23002,269,000
11 May 20221.23001.25001.23001.24001.24001,004,400
10 May 20221.25001.25001.23001.23001.23002,449,700
09 May 20221.26001.26001.25001.25001.2500347,400
06 May 20221.26001.27001.25001.26001.26002,080,000
05 May 20221.27001.27001.26001.27001.2700501,600
04 May 20221.26001.28001.26001.26001.26002,454,700
29 Apr 20221.28001.28001.26001.26001.26001,560,400
28 Apr 20221.27001.28001.26001.28001.28002,733,000
28 Apr 20220.039 Dividend
27 Apr 20221.30001.31001.29001.30001.26101,800,300
26 Apr 20221.30001.31001.29001.30001.26101,264,900
25 Apr 20221.30001.31001.30001.31001.2707766,600
22 Apr 20221.30001.31001.29001.30001.2610651,800
21 Apr 20221.29001.31001.29001.30001.26101,548,500
20 Apr 20221.30001.30001.29001.29001.2513560,500
19 Apr 20221.30001.30001.29001.29001.2513669,500
18 Apr 20221.30001.30001.28001.30001.26102,130,000
14 Apr 20221.30001.31001.29001.30001.26102,887,800
13 Apr 20221.30001.31001.30001.30001.2610514,100
12 Apr 20221.30001.31001.30001.30001.2610926,800
11 Apr 20221.31001.31001.30001.30001.2610949,300
08 Apr 20221.31001.32001.30001.31001.27071,805,800
07 Apr 20221.31001.32001.31001.32001.28041,361,600
06 Apr 20221.30001.32001.30001.31001.2707438,000
05 Apr 20221.30001.32001.30001.31001.27072,174,500
04 Apr 20221.29001.30001.28001.29001.2513754,400
01 Apr 20221.30001.30001.28001.28001.24161,821,200
31 Mar 20221.29001.30001.28001.29001.25131,551,900
30 Mar 20221.30001.30001.28001.30001.26101,270,500
29 Mar 20221.30001.30001.28001.29001.25131,032,100
28 Mar 20221.29001.30001.28001.29001.25132,087,900
25 Mar 20221.29001.31001.28001.29001.25131,813,400
24 Mar 20221.27001.29001.26001.28001.24161,559,400
23 Mar 20221.26001.27001.25001.26001.2222686,200
22 Mar 20221.27001.27001.25001.25001.21251,457,700
21 Mar 20221.27001.27001.25001.26001.22221,391,400
18 Mar 20221.26001.27001.25001.27001.23192,872,700
17 Mar 20221.26001.27001.25001.26001.2222847,500
16 Mar 20221.26001.26001.24001.25001.21251,731,000
15 Mar 20221.25001.26001.24001.26001.22221,993,100
14 Mar 20221.25001.26001.24001.24001.2028773,900
11 Mar 20221.25001.25001.24001.25001.2125748,200
10 Mar 20221.25001.26001.25001.25001.21251,281,500
09 Mar 20221.24001.25001.23001.25001.21251,658,300
08 Mar 20221.24001.25001.23001.23001.19311,817,100
07 Mar 20221.25001.26001.24001.24001.20282,351,800
04 Mar 20221.25001.26001.25001.25001.2125850,700
03 Mar 20221.26001.27001.26001.26001.2222839,600
02 Mar 20221.25001.27001.25001.25001.21251,775,300
01 Mar 20221.26001.27001.25001.25001.21252,090,900
28 Feb 20221.27001.27001.24001.25001.21252,232,800
25 Feb 20221.25001.29001.25001.26001.22222,168,200
24 Feb 20221.27001.28001.23001.25001.21256,386,300
23 Feb 20221.27001.28001.26001.28001.24161,936,600
22 Feb 20221.29001.29001.27001.27001.23194,271,400
21 Feb 20221.28001.29001.27001.29001.25131,542,200
18 Feb 20221.28001.29001.27001.28001.24161,597,200
17 Feb 20221.29001.30001.28001.28001.24162,380,300
16 Feb 20221.30001.31001.27001.29001.25134,141,700
15 Feb 20221.28001.29001.26001.29001.25134,943,900
14 Feb 20221.31001.31001.24001.28001.241611,670,300
11 Feb 20221.33001.33001.31001.33001.2901669,900
10 Feb 20221.33001.34001.32001.33001.29011,417,100
09 Feb 20221.31001.33001.31001.32001.28041,483,000
08 Feb 20221.33001.34001.31001.31001.27071,885,300
07 Feb 20221.32001.34001.32001.33001.2901901,500
04 Feb 20221.31001.33001.30001.33001.29011,492,100
03 Feb 20221.30001.32001.30001.31001.27071,051,500
31 Jan 20221.29001.30001.28001.29001.2513563,200
28 Jan 20221.29001.30001.27001.29001.25132,446,100
27 Jan 20221.30001.30001.29001.30001.2610802,300
26 Jan 20221.30001.31001.30001.30001.2610347,000
25 Jan 20221.30001.31001.29001.31001.27071,524,600
24 Jan 20221.31001.32001.30001.30001.26101,337,900
21 Jan 20221.32001.33001.31001.32001.2804585,200
20 Jan 20221.32001.33001.31001.32001.2804523,500
19 Jan 20221.33001.34001.31001.33001.29011,275,200
18 Jan 20221.34001.35001.32001.33001.29011,287,300
17 Jan 20221.34001.35001.32001.33001.29011,372,400
14 Jan 20221.35001.36001.34001.34001.2998824,700
13 Jan 20221.35001.36001.34001.35001.3095753,700
12 Jan 20221.36001.36001.35001.35001.3095228,900
11 Jan 20221.35001.36001.35001.36001.3192324,100
10 Jan 20221.36001.36001.35001.36001.3192352,600
07 Jan 20221.34001.36001.34001.36001.3192718,600
06 Jan 20221.35001.35001.34001.34001.29981,031,500
05 Jan 20221.37001.37001.35001.36001.31921,052,600
04 Jan 20221.36001.37001.36001.37001.32891,066,000
03 Jan 20221.36001.36001.35001.36001.3192271,900
31 Dec 20211.36001.37001.35001.36001.3192587,100
30 Dec 20211.37001.37001.36001.36001.3192192,200
29 Dec 20211.36001.38001.36001.37001.32891,348,100
28 Dec 20211.35001.36001.34001.36001.3192438,400
27 Dec 20211.35001.36001.34001.34001.2998475,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...