Australia markets open in 7 hours 41 minutes

StarHub Ltd (CC3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.1000-0.0200 (-1.79%)
At close: 05:11PM SGT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 July 20221.26001.27001.25001.25001.2250681,600
19 July 20221.26001.26001.25001.26001.2348181,100
18 July 20221.25001.26001.24001.26001.2348326,700
15 July 20221.25001.26001.25001.25001.2250353,800
14 July 20221.25001.26001.24001.26001.23481,050,600
13 July 20221.24001.26001.24001.25001.2250729,600
12 July 20221.26001.26001.24001.24001.2152918,700
08 July 20221.25001.26001.25001.26001.2348283,400
07 July 20221.25001.26001.24001.25001.2250562,500
06 July 20221.25001.26001.24001.26001.2348470,900
05 July 20221.24001.26001.23001.24001.21521,619,200
04 July 20221.23001.25001.23001.24001.2152607,900
01 July 20221.23001.24001.22001.23001.2054422,300
30 June 20221.23001.25001.23001.23001.2054808,100
29 June 20221.23001.25001.23001.23001.20541,131,900
28 June 20221.23001.24001.22001.23001.2054314,400
27 June 20221.23001.24001.22001.24001.2152434,400
24 June 20221.23001.23001.22001.23001.2054227,300
23 June 20221.23001.23001.22001.22001.1956299,000
22 June 20221.24001.24001.22001.22001.1956675,400
21 June 20221.23001.24001.22001.23001.2054628,300
20 June 20221.23001.24001.22001.23001.2054477,500
17 June 20221.22001.24001.21001.24001.21521,910,900
16 June 20221.23001.24001.22001.22001.19561,272,000
15 June 20221.23001.24001.23001.23001.2054308,700
14 June 20221.23001.24001.22001.23001.20542,047,400
13 June 20221.24001.25001.23001.23001.2054854,100
10 June 20221.25001.26001.24001.25001.2250892,900
09 June 20221.26001.26001.25001.25001.2250355,500
08 June 20221.25001.27001.25001.25001.22501,077,600
07 June 20221.24001.25001.24001.24001.2152268,200
06 June 20221.24001.25001.24001.24001.2152462,800
03 June 20221.25001.25001.23001.24001.21521,379,500
02 June 20221.24001.25001.24001.24001.2152382,400
01 June 20221.24001.25001.24001.25001.2250375,300
31 May 20221.24001.25001.24001.24001.2152338,900
30 May 20221.24001.25001.24001.24001.2152490,800
27 May 20221.25001.25001.24001.24001.2152277,800
26 May 20221.24001.25001.24001.25001.2250752,000
25 May 20221.23001.24001.23001.23001.2054652,700
24 May 20221.24001.24001.23001.23001.2054332,200
23 May 20221.24001.25001.23001.24001.2152501,000
20 May 20221.24001.25001.23001.24001.21521,024,200
19 May 20221.24001.25001.23001.23001.2054982,600
18 May 20221.24001.25001.24001.25001.2250182,400
17 May 20221.24001.25001.23001.23001.2054670,900
13 May 20221.24001.25001.23001.24001.21521,390,800
12 May 20221.25001.26001.23001.23001.20542,269,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...