Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

StarHub Ltd (CC3.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

1.0900

-0.0100

(-0.91%)

At close: 05:04PM SGT

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	1.1000	1.1000	1.0900	1.0900	1.0900	409,200
06 Dec 2023	1.0900	1.1000	1.0800	1.1000	1.1000	758,500
05 Dec 2023	1.0900	1.1000	1.0800	1.0900	1.0900	784,800
04 Dec 2023	1.0800	1.0900	1.0700	1.0800	1.0800	1,166,200
01 Dec 2023	1.0800	1.0800	1.0600	1.0800	1.0800	1,238,900
30 Nov 2023	1.0800	1.0900	1.0600	1.0700	1.0700	1,737,300
29 Nov 2023	1.0900	1.1000	1.0800	1.0800	1.0800	1,001,400
28 Nov 2023	1.0800	1.0900	1.0800	1.0800	1.0800	263,300
27 Nov 2023	1.0800	1.0900	1.0800	1.0900	1.0900	583,900
24 Nov 2023	1.0700	1.0800	1.0700	1.0800	1.0800	594,000
23 Nov 2023	1.0800	1.0800	1.0700	1.0800	1.0800	382,200
22 Nov 2023	1.0800	1.0800	1.0700	1.0800	1.0800	433,700
21 Nov 2023	1.0900	1.0900	1.0800	1.0900	1.0900	518,100
20 Nov 2023	1.0900	1.0900	1.0800	1.0900	1.0900	816,800
17 Nov 2023	1.0900	1.1000	1.0800	1.0900	1.0900	1,094,000
16 Nov 2023	1.0900	1.1000	1.0800	1.0800	1.0800	1,588,300
15 Nov 2023	1.0900	1.1000	1.0700	1.0900	1.0900	1,262,000
14 Nov 2023	1.0800	1.1000	1.0800	1.0900	1.0900	2,183,900
10 Nov 2023	1.0800	1.0900	1.0600	1.0700	1.0700	3,131,600
09 Nov 2023	1.0800	1.1000	1.0800	1.0800	1.0800	3,127,400
08 Nov 2023	1.0500	1.0600	1.0300	1.0500	1.0500	1,737,400
07 Nov 2023	1.0500	1.0600	1.0500	1.0600	1.0600	851,000
06 Nov 2023	1.0500	1.0500	1.0300	1.0500	1.0500	1,058,900
03 Nov 2023	1.0300	1.0500	1.0300	1.0400	1.0400	630,600
02 Nov 2023	1.0300	1.0300	1.0200	1.0300	1.0300	309,800
01 Nov 2023	1.0300	1.0400	1.0200	1.0300	1.0300	582,600
31 Oct 2023	1.0100	1.0300	1.0100	1.0300	1.0300	842,918
30 Oct 2023	1.0200	1.0200	1.0100	1.0200	1.0200	564,000
27 Oct 2023	1.0300	1.0300	1.0100	1.0200	1.0200	967,300
26 Oct 2023	1.0400	1.0400	1.0200	1.0300	1.0300	1,770,600
25 Oct 2023	1.0400	1.0500	1.0300	1.0400	1.0400	1,074,900
24 Oct 2023	1.0200	1.0500	1.0100	1.0400	1.0400	948,500
23 Oct 2023	1.0300	1.0300	1.0200	1.0200	1.0200	592,400
20 Oct 2023	1.0300	1.0400	1.0200	1.0200	1.0200	1,297,900
19 Oct 2023	1.0400	1.0500	1.0300	1.0400	1.0400	828,200
18 Oct 2023	1.0300	1.0500	1.0300	1.0500	1.0500	1,002,700
17 Oct 2023	1.0800	1.0900	1.0300	1.0400	1.0400	1,736,900
16 Oct 2023	1.0900	1.1000	1.0800	1.0900	1.0900	298,300
13 Oct 2023	1.1000	1.1000	1.0900	1.0900	1.0900	196,400
12 Oct 2023	1.0900	1.1000	1.0900	1.1000	1.1000	427,300
11 Oct 2023	1.0900	1.1000	1.0900	1.0900	1.0900	434,100
10 Oct 2023	1.0800	1.1000	1.0800	1.0900	1.0900	749,900
09 Oct 2023	1.0900	1.0900	1.0800	1.0800	1.0800	499,100
06 Oct 2023	1.1000	1.1000	1.0900	1.0900	1.0900	457,000
05 Oct 2023	1.0800	1.1000	1.0800	1.1000	1.1000	388,200
04 Oct 2023	1.0800	1.0900	1.0700	1.0900	1.0900	1,740,900
03 Oct 2023	1.1000	1.1000	1.0800	1.0900	1.0900	723,500
02 Oct 2023	1.1100	1.1100	1.0900	1.0900	1.0900	241,100
29 Sept 2023	1.0900	1.1100	1.0800	1.1100	1.1100	1,396,600
28 Sept 2023	1.1300	1.1300	1.0800	1.0800	1.0800	3,631,000
27 Sept 2023	1.1200	1.1400	1.1100	1.1300	1.1300	1,908,600
26 Sept 2023	1.1100	1.1300	1.1100	1.1200	1.1200	1,266,300
25 Sept 2023	1.1200	1.1300	1.1100	1.1100	1.1100	845,900
22 Sept 2023	1.0900	1.1200	1.0900	1.1200	1.1200	3,341,100
21 Sept 2023	1.0900	1.1000	1.0800	1.0900	1.0900	936,800
20 Sept 2023	1.0900	1.0900	1.0800	1.0900	1.0900	1,239,700
19 Sept 2023	1.0900	1.0900	1.0800	1.0900	1.0900	653,300
18 Sept 2023	1.0900	1.1000	1.0800	1.0900	1.0900	2,311,900
15 Sept 2023	1.0900	1.0900	1.0800	1.0900	1.0900	778,000
14 Sept 2023	1.0800	1.0900	1.0700	1.0900	1.0900	2,451,100
13 Sept 2023	1.0600	1.0800	1.0600	1.0700	1.0700	1,212,200
12 Sept 2023	1.0700	1.0800	1.0600	1.0600	1.0600	912,600
11 Sept 2023	1.0800	1.0800	1.0600	1.0600	1.0600	805,700
08 Sept 2023	1.0800	1.0800	1.0700	1.0800	1.0800	1,874,900
07 Sept 2023	1.0500	1.0800	1.0500	1.0800	1.0800	2,770,200
06 Sept 2023	1.0400	1.0600	1.0300	1.0500	1.0500	3,406,900
05 Sept 2023	1.0300	1.0500	1.0300	1.0400	1.0400	1,382,600
04 Sept 2023	1.0300	1.0400	1.0200	1.0300	1.0300	912,300
31 Aug 2023	1.0200	1.0300	1.0100	1.0200	1.0200	998,900
30 Aug 2023	1.0200	1.0200	1.0100	1.0100	1.0100	745,700
29 Aug 2023	1.0200	1.0300	1.0200	1.0200	1.0200	914,000
28 Aug 2023	1.0200	1.0300	1.0200	1.0300	1.0300	1,065,600
25 Aug 2023	1.0200	1.0300	1.0200	1.0200	1.0200	810,400
24 Aug 2023	1.0200	1.0300	1.0200	1.0200	1.0200	430,600
23 Aug 2023	1.0300	1.0300	1.0200	1.0200	1.0200	531,400
22 Aug 2023	1.0300	1.0300	1.0200	1.0300	1.0300	851,100
21 Aug 2023	1.0300	1.0300	1.0200	1.0300	1.0300	675,900
18 Aug 2023	1.0400	1.0500	1.0200	1.0200	1.0200	1,599,700
17 Aug 2023	1.0400	1.0500	1.0400	1.0400	1.0400	1,119,900
16 Aug 2023	1.0400	1.0500	1.0400	1.0500	1.0500	838,200
15 Aug 2023	1.0500	1.0500	1.0400	1.0500	1.0500	596,300
14 Aug 2023	1.0400	1.0500	1.0400	1.0400	1.0400	780,400
11 Aug 2023	1.0500	1.0600	1.0400	1.0500	1.0500	1,409,900
11 Aug 2023	0.025 Dividend
10 Aug 2023	1.0800	1.0900	1.0600	1.0700	1.0450	2,705,100
08 Aug 2023	1.0900	1.0900	1.0700	1.0800	1.0548	2,261,800
07 Aug 2023	1.0800	1.1000	1.0800	1.0900	1.0645	4,847,700
04 Aug 2023	1.0500	1.0900	1.0500	1.0800	1.0548	8,064,200
03 Aug 2023	1.0500	1.0500	1.0300	1.0500	1.0255	1,852,700
02 Aug 2023	1.0400	1.0500	1.0400	1.0500	1.0255	580,800
01 Aug 2023	1.0400	1.0500	1.0300	1.0400	1.0157	1,125,900
31 July 2023	1.0300	1.0400	1.0300	1.0400	1.0157	100,200
28 July 2023	1.0200	1.0400	1.0200	1.0400	1.0157	818,000
27 July 2023	1.0300	1.0300	1.0200	1.0200	0.9962	319,800
26 July 2023	1.0300	1.0300	1.0200	1.0300	1.0059	461,400
25 July 2023	1.0200	1.0400	1.0200	1.0300	1.0059	1,397,200
24 July 2023	1.0200	1.0300	1.0200	1.0200	0.9962	320,000
21 July 2023	1.0200	1.0300	1.0200	1.0200	0.9962	208,300
20 July 2023	1.0200	1.0300	1.0200	1.0300	1.0059	318,300
19 July 2023	1.0200	1.0300	1.0200	1.0300	1.0059	91,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6560+0.0008(+0.13%)

ASX 2007,173.30-5.10(-0.07%)

OIL69.99+0.61(+0.88%)

GOLD2,051.00+3.10(+0.15%)

Bitcoin AUD65,673.30-1,034.60(-1.55%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

StarHub Ltd (CC3.SI)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6560
+0.0008(+0.13%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
69.99
+0.61(+0.88%)

GOLD
2,051.00
+3.10(+0.15%)

Bitcoin AUD
65,673.30
-1,034.60(-1.55%)