StarHub Ltd (CC3.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | 1.3200 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 2,768,200 |
| 30 Nov 2021 | 1.3800 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 6,224,300 |
| 29 Nov 2021 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 5,791,500 |
| 26 Nov 2021 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 4,102,000 |
| 25 Nov 2021 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 4,577,400 |
| 24 Nov 2021 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 5,970,100 |
| 23 Nov 2021 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 3,275,700 |
| 22 Nov 2021 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 1,054,000 |
| 19 Nov 2021 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 1,110,400 |
| 18 Nov 2021 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 1,383,700 |
| 17 Nov 2021 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 1,700,600 |
| 16 Nov 2021 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 504,500 |
| 15 Nov 2021 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 595,700 |
| 12 Nov 2021 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 3,149,500 |
| 11 Nov 2021 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 1,078,200 |
| 10 Nov 2021 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 832,200 |
| 09 Nov 2021 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 939,100 |
| 08 Nov 2021 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 1,278,600 |
| 05 Nov 2021 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 1,780,500 |
| 03 Nov 2021 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 5,636,800 |
| 02 Nov 2021 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 3,099,200 |
| 01 Nov 2021 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 1,044,000 |
| 29 Oct 2021 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 1,578,900 |
| 28 Oct 2021 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 1,608,300 |
| 27 Oct 2021 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 1,880,500 |
| 26 Oct 2021 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 613,500 |
| 25 Oct 2021 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 1,150,500 |
| 22 Oct 2021 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 917,800 |
| 21 Oct 2021 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 1,234,000 |
| 20 Oct 2021 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 899,700 |
| 19 Oct 2021 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 1,039,500 |
| 18 Oct 2021 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 507,000 |
| 15 Oct 2021 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 716,700 |
| 14 Oct 2021 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 1,551,200 |
| 13 Oct 2021 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 2,420,400 |
| 12 Oct 2021 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 480,400 |
| 11 Oct 2021 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,739,200 |
| 08 Oct 2021 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 196,400 |
| 07 Oct 2021 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 1,009,200 |
| 06 Oct 2021 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 618,200 |
| 05 Oct 2021 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 756,300 |
| 04 Oct 2021 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 1,120,000 |
| 01 Oct 2021 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 693,200 |
| 30 Sept 2021 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 1,027,600 |
| 29 Sept 2021 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 863,300 |
| 28 Sept 2021 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 266,700 |
| 27 Sept 2021 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 2,193,000 |
| 24 Sept 2021 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 2,245,300 |
| 23 Sept 2021 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 2,499,200 |
| 22 Sept 2021 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 584,200 |
| 21 Sept 2021 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 2,141,500 |
| 20 Sept 2021 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 1,251,500 |
| 17 Sept 2021 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 600,800 |
| 16 Sept 2021 | 1.2100 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 1,382,000 |
| 15 Sept 2021 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 208,900 |
| 14 Sept 2021 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 811,700 |
| 13 Sept 2021 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 270,000 |
| 10 Sept 2021 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 1,059,400 |
| 09 Sept 2021 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 429,300 |
| 08 Sept 2021 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 671,100 |
| 07 Sept 2021 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 493,500 |
| 06 Sept 2021 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 625,400 |
| 03 Sept 2021 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 449,300 |
| 02 Sept 2021 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 1,623,800 |
| 01 Sept 2021 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 1,265,000 |
| 31 Aug 2021 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 700,500 |
| 30 Aug 2021 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 688,000 |
| 27 Aug 2021 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 399,800 |
| 26 Aug 2021 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 807,600 |
| 25 Aug 2021 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 840,900 |
| 24 Aug 2021 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 671,400 |
| 23 Aug 2021 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 396,900 |
| 20 Aug 2021 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 844,600 |
| 19 Aug 2021 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1,359,800 |
| 18 Aug 2021 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 1,349,800 |
| 17 Aug 2021 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,537,200 |
| 16 Aug 2021 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 923,700 |
| 13 Aug 2021 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 1,782,200 |
| 13 Aug 2021 | 0.025 Dividend | |||||
| 12 Aug 2021 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2550 | 3,964,100 |
| 11 Aug 2021 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2550 | 2,556,200 |
| 10 Aug 2021 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2452 | 2,631,800 |
| 06 Aug 2021 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2256 | 3,176,000 |
| 05 Aug 2021 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2158 | 938,700 |
| 04 Aug 2021 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2060 | 631,500 |
| 03 Aug 2021 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2060 | 1,438,900 |
| 02 Aug 2021 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.1962 | 1,259,100 |
| 30 July 2021 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.1864 | 464,100 |
| 29 July 2021 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1864 | 868,900 |
| 28 July 2021 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.1864 | 744,800 |
| 27 July 2021 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.1766 | 3,201,400 |
| 26 July 2021 | 1.2100 | 1.2100 | 1.1800 | 1.2000 | 1.1766 | 1,697,200 |
| 23 July 2021 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.1766 | 438,700 |
| 22 July 2021 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.1766 | 585,500 |
| 21 July 2021 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.1766 | 1,023,000 |
| 19 July 2021 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1864 | 1,024,400 |
| 16 July 2021 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.1962 | 667,800 |
| 15 July 2021 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1864 | 187,900 |
| 14 July 2021 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.1962 | 464,700 |
| 13 July 2021 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.1962 | 1,906,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
