Australia markets open in 5 hours 5 minutes

StarHub Ltd (CC3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.3500+0.0300 (+2.27%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20211.32001.35001.31001.35001.35002,768,200
30 Nov 20211.38001.38001.31001.32001.32006,224,300
29 Nov 20211.35001.39001.35001.37001.37005,791,500
26 Nov 20211.37001.37001.35001.36001.36004,102,000
25 Nov 20211.36001.38001.35001.36001.36004,577,400
24 Nov 20211.32001.36001.32001.36001.36005,970,100
23 Nov 20211.28001.32001.28001.32001.32003,275,700
22 Nov 20211.28001.29001.27001.29001.29001,054,000
19 Nov 20211.28001.28001.27001.28001.28001,110,400
18 Nov 20211.26001.28001.26001.28001.28001,383,700
17 Nov 20211.27001.28001.25001.26001.26001,700,600
16 Nov 20211.28001.28001.27001.27001.2700504,500
15 Nov 20211.28001.28001.27001.27001.2700595,700
12 Nov 20211.27001.29001.27001.28001.28003,149,500
11 Nov 20211.27001.28001.27001.28001.28001,078,200
10 Nov 20211.27001.28001.26001.26001.2600832,200
09 Nov 20211.27001.28001.26001.27001.2700939,100
08 Nov 20211.27001.28001.26001.26001.26001,278,600
05 Nov 20211.25001.27001.24001.27001.27001,780,500
03 Nov 20211.27001.27001.24001.25001.25005,636,800
02 Nov 20211.25001.28001.24001.27001.27003,099,200
01 Nov 20211.25001.26001.24001.24001.24001,044,000
29 Oct 20211.25001.26001.24001.24001.24001,578,900
28 Oct 20211.24001.25001.24001.25001.25001,608,300
27 Oct 20211.25001.26001.25001.25001.25001,880,500
26 Oct 20211.25001.26001.24001.24001.2400613,500
25 Oct 20211.25001.26001.24001.25001.25001,150,500
22 Oct 20211.24001.25001.24001.24001.2400917,800
21 Oct 20211.25001.26001.24001.25001.25001,234,000
20 Oct 20211.26001.27001.25001.25001.2500899,700
19 Oct 20211.25001.26001.25001.26001.26001,039,500
18 Oct 20211.25001.26001.25001.25001.2500507,000
15 Oct 20211.27001.27001.25001.25001.2500716,700
14 Oct 20211.25001.26001.24001.26001.26001,551,200
13 Oct 20211.23001.25001.23001.24001.24002,420,400
12 Oct 20211.23001.24001.23001.24001.2400480,400
11 Oct 20211.23001.25001.23001.24001.24001,739,200
08 Oct 20211.23001.24001.23001.23001.2300196,400
07 Oct 20211.23001.24001.23001.23001.23001,009,200
06 Oct 20211.23001.23001.22001.23001.2300618,200
05 Oct 20211.22001.23001.22001.22001.2200756,300
04 Oct 20211.23001.24001.22001.23001.23001,120,000
01 Oct 20211.23001.23001.21001.23001.2300693,200
30 Sept 20211.21001.23001.21001.22001.22001,027,600
29 Sept 20211.24001.24001.22001.22001.2200863,300
28 Sept 20211.23001.24001.23001.23001.2300266,700
27 Sept 20211.25001.25001.22001.23001.23002,193,000
24 Sept 20211.26001.27001.24001.24001.24002,245,300
23 Sept 20211.24001.27001.24001.25001.25002,499,200
22 Sept 20211.24001.24001.23001.23001.2300584,200
21 Sept 20211.22001.25001.21001.24001.24002,141,500
20 Sept 20211.22001.23001.21001.22001.22001,251,500
17 Sept 20211.21001.22001.21001.22001.2200600,800
16 Sept 20211.21001.23001.21001.21001.21001,382,000
15 Sept 20211.21001.22001.21001.21001.2100208,900
14 Sept 20211.21001.22001.21001.21001.2100811,700
13 Sept 20211.22001.22001.21001.21001.2100270,000
10 Sept 20211.22001.23001.21001.22001.22001,059,400
09 Sept 20211.22001.23001.21001.22001.2200429,300
08 Sept 20211.22001.23001.21001.22001.2200671,100
07 Sept 20211.22001.23001.22001.22001.2200493,500
06 Sept 20211.23001.24001.22001.23001.2300625,400
03 Sept 20211.23001.24001.23001.23001.2300449,300
02 Sept 20211.22001.24001.22001.23001.23001,623,800
01 Sept 20211.22001.23001.21001.22001.22001,265,000
31 Aug 20211.22001.23001.22001.22001.2200700,500
30 Aug 20211.22001.23001.22001.22001.2200688,000
27 Aug 20211.23001.24001.22001.22001.2200399,800
26 Aug 20211.23001.24001.22001.23001.2300807,600
25 Aug 20211.23001.24001.22001.23001.2300840,900
24 Aug 20211.23001.24001.23001.23001.2300671,400
23 Aug 20211.23001.24001.23001.23001.2300396,900
20 Aug 20211.25001.25001.23001.23001.2300844,600
19 Aug 20211.24001.25001.23001.25001.25001,359,800
18 Aug 20211.24001.25001.24001.25001.25001,349,800
17 Aug 20211.25001.25001.23001.23001.23001,537,200
16 Aug 20211.25001.26001.24001.25001.2500923,700
13 Aug 20211.26001.26001.25001.25001.25001,782,200
13 Aug 20210.025 Dividend
12 Aug 20211.28001.30001.27001.28001.25503,964,100
11 Aug 20211.27001.28001.26001.28001.25502,556,200
10 Aug 20211.26001.28001.25001.27001.24522,631,800
06 Aug 20211.24001.27001.24001.25001.22563,176,000
05 Aug 20211.23001.25001.23001.24001.2158938,700
04 Aug 20211.23001.25001.23001.23001.2060631,500
03 Aug 20211.22001.24001.21001.23001.20601,438,900
02 Aug 20211.22001.23001.20001.22001.19621,259,100
30 July 20211.20001.22001.20001.21001.1864464,100
29 July 20211.21001.22001.20001.21001.1864868,900
28 July 20211.21001.21001.19001.21001.1864744,800
27 July 20211.20001.22001.19001.20001.17663,201,400
26 July 20211.21001.21001.18001.20001.17661,697,200
23 July 20211.21001.21001.20001.20001.1766438,700
22 July 20211.21001.21001.20001.20001.1766585,500
21 July 20211.22001.22001.20001.20001.17661,023,000
19 July 20211.21001.22001.20001.21001.18641,024,400
16 July 20211.22001.22001.21001.22001.1962667,800
15 July 20211.22001.22001.21001.21001.1864187,900
14 July 20211.22001.22001.21001.22001.1962464,700
13 July 20211.22001.24001.21001.22001.19621,906,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...