Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20231.10001.10001.09001.09001.0900409,200
06 Dec 20231.09001.10001.08001.10001.1000758,500
05 Dec 20231.09001.10001.08001.09001.0900784,800
04 Dec 20231.08001.09001.07001.08001.08001,166,200
01 Dec 20231.08001.08001.06001.08001.08001,238,900
30 Nov 20231.08001.09001.06001.07001.07001,737,300
29 Nov 20231.09001.10001.08001.08001.08001,001,400
28 Nov 20231.08001.09001.08001.08001.0800263,300
27 Nov 20231.08001.09001.08001.09001.0900583,900
24 Nov 20231.07001.08001.07001.08001.0800594,000
23 Nov 20231.08001.08001.07001.08001.0800382,200
22 Nov 20231.08001.08001.07001.08001.0800433,700
21 Nov 20231.09001.09001.08001.09001.0900518,100
20 Nov 20231.09001.09001.08001.09001.0900816,800
17 Nov 20231.09001.10001.08001.09001.09001,094,000
16 Nov 20231.09001.10001.08001.08001.08001,588,300
15 Nov 20231.09001.10001.07001.09001.09001,262,000
14 Nov 20231.08001.10001.08001.09001.09002,183,900
10 Nov 20231.08001.09001.06001.07001.07003,131,600
09 Nov 20231.08001.10001.08001.08001.08003,127,400
08 Nov 20231.05001.06001.03001.05001.05001,737,400
07 Nov 20231.05001.06001.05001.06001.0600851,000
06 Nov 20231.05001.05001.03001.05001.05001,058,900
03 Nov 20231.03001.05001.03001.04001.0400630,600
02 Nov 20231.03001.03001.02001.03001.0300309,800
01 Nov 20231.03001.04001.02001.03001.0300582,600
31 Oct 20231.01001.03001.01001.03001.0300842,918
30 Oct 20231.02001.02001.01001.02001.0200564,000
27 Oct 20231.03001.03001.01001.02001.0200967,300
26 Oct 20231.04001.04001.02001.03001.03001,770,600
25 Oct 20231.04001.05001.03001.04001.04001,074,900
24 Oct 20231.02001.05001.01001.04001.0400948,500
23 Oct 20231.03001.03001.02001.02001.0200592,400
20 Oct 20231.03001.04001.02001.02001.02001,297,900
19 Oct 20231.04001.05001.03001.04001.0400828,200
18 Oct 20231.03001.05001.03001.05001.05001,002,700
17 Oct 20231.08001.09001.03001.04001.04001,736,900
16 Oct 20231.09001.10001.08001.09001.0900298,300
13 Oct 20231.10001.10001.09001.09001.0900196,400
12 Oct 20231.09001.10001.09001.10001.1000427,300
11 Oct 20231.09001.10001.09001.09001.0900434,100
10 Oct 20231.08001.10001.08001.09001.0900749,900
09 Oct 20231.09001.09001.08001.08001.0800499,100
06 Oct 20231.10001.10001.09001.09001.0900457,000
05 Oct 20231.08001.10001.08001.10001.1000388,200
04 Oct 20231.08001.09001.07001.09001.09001,740,900
03 Oct 20231.10001.10001.08001.09001.0900723,500
02 Oct 20231.11001.11001.09001.09001.0900241,100
29 Sept 20231.09001.11001.08001.11001.11001,396,600
28 Sept 20231.13001.13001.08001.08001.08003,631,000
27 Sept 20231.12001.14001.11001.13001.13001,908,600
26 Sept 20231.11001.13001.11001.12001.12001,266,300
25 Sept 20231.12001.13001.11001.11001.1100845,900
22 Sept 20231.09001.12001.09001.12001.12003,341,100
21 Sept 20231.09001.10001.08001.09001.0900936,800
20 Sept 20231.09001.09001.08001.09001.09001,239,700
19 Sept 20231.09001.09001.08001.09001.0900653,300
18 Sept 20231.09001.10001.08001.09001.09002,311,900
15 Sept 20231.09001.09001.08001.09001.0900778,000
14 Sept 20231.08001.09001.07001.09001.09002,451,100
13 Sept 20231.06001.08001.06001.07001.07001,212,200
12 Sept 20231.07001.08001.06001.06001.0600912,600
11 Sept 20231.08001.08001.06001.06001.0600805,700
08 Sept 20231.08001.08001.07001.08001.08001,874,900
07 Sept 20231.05001.08001.05001.08001.08002,770,200
06 Sept 20231.04001.06001.03001.05001.05003,406,900
05 Sept 20231.03001.05001.03001.04001.04001,382,600
04 Sept 20231.03001.04001.02001.03001.0300912,300
31 Aug 20231.02001.03001.01001.02001.0200998,900
30 Aug 20231.02001.02001.01001.01001.0100745,700
29 Aug 20231.02001.03001.02001.02001.0200914,000
28 Aug 20231.02001.03001.02001.03001.03001,065,600
25 Aug 20231.02001.03001.02001.02001.0200810,400
24 Aug 20231.02001.03001.02001.02001.0200430,600
23 Aug 20231.03001.03001.02001.02001.0200531,400
22 Aug 20231.03001.03001.02001.03001.0300851,100
21 Aug 20231.03001.03001.02001.03001.0300675,900
18 Aug 20231.04001.05001.02001.02001.02001,599,700
17 Aug 20231.04001.05001.04001.04001.04001,119,900
16 Aug 20231.04001.05001.04001.05001.0500838,200
15 Aug 20231.05001.05001.04001.05001.0500596,300
14 Aug 20231.04001.05001.04001.04001.0400780,400
11 Aug 20231.05001.06001.04001.05001.05001,409,900
11 Aug 20230.025 Dividend
10 Aug 20231.08001.09001.06001.07001.04502,705,100
08 Aug 20231.09001.09001.07001.08001.05482,261,800
07 Aug 20231.08001.10001.08001.09001.06454,847,700
04 Aug 20231.05001.09001.05001.08001.05488,064,200
03 Aug 20231.05001.05001.03001.05001.02551,852,700
02 Aug 20231.04001.05001.04001.05001.0255580,800
01 Aug 20231.04001.05001.03001.04001.01571,125,900
31 July 20231.03001.04001.03001.04001.0157100,200
28 July 20231.02001.04001.02001.04001.0157818,000
27 July 20231.03001.03001.02001.02000.9962319,800
26 July 20231.03001.03001.02001.03001.0059461,400
25 July 20231.02001.04001.02001.03001.00591,397,200
24 July 20231.02001.03001.02001.02000.9962320,000
21 July 20231.02001.03001.02001.02000.9962208,300
20 July 20231.02001.03001.02001.03001.0059318,300
19 July 20231.02001.03001.02001.03001.005991,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...