StarHub Ltd (CC3.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,024,200 |
| 19 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 982,600 |
| 18 May 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 182,400 |
| 17 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 670,900 |
| 13 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,390,800 |
| 12 May 2022 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 2,269,000 |
| 11 May 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,004,400 |
| 10 May 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 2,449,700 |
| 09 May 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 347,400 |
| 06 May 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 2,080,000 |
| 05 May 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 501,600 |
| 04 May 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 2,454,700 |
| 29 Apr 2022 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 1,560,400 |
| 28 Apr 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 2,733,000 |
| 28 Apr 2022 | 0.039 Dividend | |||||
| 27 Apr 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2610 | 1,800,300 |
| 26 Apr 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2610 | 1,264,900 |
| 25 Apr 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.2707 | 766,600 |
| 22 Apr 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2610 | 651,800 |
| 21 Apr 2022 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.2610 | 1,548,500 |
| 20 Apr 2022 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2513 | 560,500 |
| 19 Apr 2022 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2513 | 669,500 |
| 18 Apr 2022 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.2610 | 2,130,000 |
| 14 Apr 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2610 | 2,887,800 |
| 13 Apr 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.2610 | 514,100 |
| 12 Apr 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.2610 | 926,800 |
| 11 Apr 2022 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2610 | 949,300 |
| 08 Apr 2022 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.2707 | 1,805,800 |
| 07 Apr 2022 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2804 | 1,361,600 |
| 06 Apr 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2707 | 438,000 |
| 05 Apr 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2707 | 2,174,500 |
| 04 Apr 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2513 | 754,400 |
| 01 Apr 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2416 | 1,821,200 |
| 31 Mar 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2513 | 1,551,900 |
| 30 Mar 2022 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.2610 | 1,270,500 |
| 29 Mar 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2513 | 1,032,100 |
| 28 Mar 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2513 | 2,087,900 |
| 25 Mar 2022 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2513 | 1,813,400 |
| 24 Mar 2022 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2416 | 1,559,400 |
| 23 Mar 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2222 | 686,200 |
| 22 Mar 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2125 | 1,457,700 |
| 21 Mar 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2222 | 1,391,400 |
| 18 Mar 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2319 | 2,872,700 |
| 17 Mar 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2222 | 847,500 |
| 16 Mar 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2125 | 1,731,000 |
| 15 Mar 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2222 | 1,993,100 |
| 14 Mar 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2028 | 773,900 |
| 11 Mar 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2125 | 748,200 |
| 10 Mar 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2125 | 1,281,500 |
| 09 Mar 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2125 | 1,658,300 |
| 08 Mar 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.1931 | 1,817,100 |
| 07 Mar 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2028 | 2,351,800 |
| 04 Mar 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2125 | 850,700 |
| 03 Mar 2022 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2222 | 839,600 |
| 02 Mar 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2125 | 1,775,300 |
| 01 Mar 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2125 | 2,090,900 |
| 28 Feb 2022 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2125 | 2,232,800 |
| 25 Feb 2022 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2222 | 2,168,200 |
| 24 Feb 2022 | 1.2700 | 1.2800 | 1.2300 | 1.2500 | 1.2125 | 6,386,300 |
| 23 Feb 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2416 | 1,936,600 |
| 22 Feb 2022 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2319 | 4,271,400 |
| 21 Feb 2022 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2513 | 1,542,200 |
| 18 Feb 2022 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2416 | 1,597,200 |
| 17 Feb 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2416 | 2,380,300 |
| 16 Feb 2022 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2513 | 4,141,700 |
| 15 Feb 2022 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2513 | 4,943,900 |
| 14 Feb 2022 | 1.3100 | 1.3100 | 1.2400 | 1.2800 | 1.2416 | 11,670,300 |
| 11 Feb 2022 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.2901 | 669,900 |
| 10 Feb 2022 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.2901 | 1,417,100 |
| 09 Feb 2022 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.2804 | 1,483,000 |
| 08 Feb 2022 | 1.3300 | 1.3400 | 1.3100 | 1.3100 | 1.2707 | 1,885,300 |
| 07 Feb 2022 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.2901 | 901,500 |
| 04 Feb 2022 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.2901 | 1,492,100 |
| 03 Feb 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2707 | 1,051,500 |
| 31 Jan 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2513 | 563,200 |
| 28 Jan 2022 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2513 | 2,446,100 |
| 27 Jan 2022 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.2610 | 802,300 |
| 26 Jan 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.2610 | 347,000 |
| 25 Jan 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.2707 | 1,524,600 |
| 24 Jan 2022 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.2610 | 1,337,900 |
| 21 Jan 2022 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.2804 | 585,200 |
| 20 Jan 2022 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.2804 | 523,500 |
| 19 Jan 2022 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.2901 | 1,275,200 |
| 18 Jan 2022 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.2901 | 1,287,300 |
| 17 Jan 2022 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.2901 | 1,372,400 |
| 14 Jan 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.2998 | 824,700 |
| 13 Jan 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3095 | 753,700 |
| 12 Jan 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3095 | 228,900 |
| 11 Jan 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3192 | 324,100 |
| 10 Jan 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3192 | 352,600 |
| 07 Jan 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3192 | 718,600 |
| 06 Jan 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.2998 | 1,031,500 |
| 05 Jan 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3192 | 1,052,600 |
| 04 Jan 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3289 | 1,066,000 |
| 03 Jan 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3192 | 271,900 |
| 31 Dec 2021 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3192 | 587,100 |
| 30 Dec 2021 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3192 | 192,200 |
| 29 Dec 2021 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3289 | 1,348,100 |
| 28 Dec 2021 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3192 | 438,400 |
| 27 Dec 2021 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.2998 | 475,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
