StarHub Ltd (CC3.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:11PM SGT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 2,196,700 |
| 29 Sept 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 534,900 |
| 28 Sept 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,074,800 |
| 27 Sept 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 1,363,900 |
| 26 Sept 2022 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 4,197,300 |
| 23 Sept 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 3,993,600 |
| 22 Sept 2022 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 350,100 |
| 21 Sept 2022 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 737,700 |
| 20 Sept 2022 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 183,200 |
| 19 Sept 2022 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 361,500 |
| 16 Sept 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 757,700 |
| 15 Sept 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 428,800 |
| 14 Sept 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 1,284,200 |
| 13 Sept 2022 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 2,543,200 |
| 12 Sept 2022 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 4,668,200 |
| 09 Sept 2022 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 341,600 |
| 08 Sept 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 750,700 |
| 07 Sept 2022 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 2,340,200 |
| 06 Sept 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 1,087,200 |
| 05 Sept 2022 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 437,100 |
| 02 Sept 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 1,969,000 |
| 01 Sept 2022 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 220,300 |
| 31 Aug 2022 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 637,300 |
| 30 Aug 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 332,300 |
| 29 Aug 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 793,200 |
| 26 Aug 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 1,406,300 |
| 25 Aug 2022 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 306,100 |
| 24 Aug 2022 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 456,300 |
| 23 Aug 2022 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 310,000 |
| 22 Aug 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 1,059,200 |
| 19 Aug 2022 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 542,400 |
| 18 Aug 2022 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 406,300 |
| 17 Aug 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,313,600 |
| 16 Aug 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 916,800 |
| 15 Aug 2022 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 654,000 |
| 12 Aug 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 1,358,600 |
| 12 Aug 2022 | 0.025 Dividend | |||||
| 11 Aug 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2250 | 989,900 |
| 10 Aug 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2250 | 1,803,500 |
| 08 Aug 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2250 | 1,189,100 |
| 05 Aug 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2152 | 1,773,400 |
| 04 Aug 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2348 | 1,017,000 |
| 03 Aug 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2348 | 292,100 |
| 02 Aug 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2250 | 501,300 |
| 01 Aug 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2348 | 278,200 |
| 29 July 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2250 | 606,500 |
| 28 July 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2446 | 199,600 |
| 27 July 2022 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2348 | 285,900 |
| 26 July 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2348 | 252,200 |
| 25 July 2022 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2348 | 256,300 |
| 22 July 2022 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2446 | 2,517,500 |
| 21 July 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2348 | 423,600 |
| 20 July 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2250 | 681,600 |
| 19 July 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2348 | 181,100 |
| 18 July 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2348 | 326,700 |
| 15 July 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2250 | 353,800 |
| 14 July 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2348 | 1,050,600 |
| 13 July 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2250 | 729,600 |
| 12 July 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2152 | 918,700 |
| 08 July 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2348 | 283,400 |
| 07 July 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2250 | 562,500 |
| 06 July 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2348 | 470,900 |
| 05 July 2022 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2152 | 1,619,200 |
| 04 July 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2152 | 607,900 |
| 01 July 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2054 | 422,300 |
| 30 June 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2054 | 808,100 |
| 29 June 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2054 | 1,131,900 |
| 28 June 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2054 | 314,400 |
| 27 June 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2152 | 434,400 |
| 24 June 2022 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2054 | 227,300 |
| 23 June 2022 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.1956 | 299,000 |
| 22 June 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.1956 | 675,400 |
| 21 June 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2054 | 628,300 |
| 20 June 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2054 | 477,500 |
| 17 June 2022 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2152 | 1,910,900 |
| 16 June 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.1956 | 1,272,000 |
| 15 June 2022 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2054 | 308,700 |
| 14 June 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2054 | 2,047,400 |
| 13 June 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2054 | 854,100 |
| 10 June 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2250 | 892,900 |
| 09 June 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2250 | 355,500 |
| 08 June 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2250 | 1,077,600 |
| 07 June 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2152 | 268,200 |
| 06 June 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2152 | 462,800 |
| 03 June 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2152 | 1,379,500 |
| 02 June 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2152 | 382,400 |
| 01 June 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2250 | 375,300 |
| 31 May 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2152 | 338,900 |
| 30 May 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2152 | 490,800 |
| 27 May 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2152 | 277,800 |
| 26 May 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2250 | 752,000 |
| 25 May 2022 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2054 | 652,700 |
| 24 May 2022 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2054 | 332,200 |
| 23 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2152 | 501,000 |
| 20 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2152 | 1,024,200 |
| 19 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2054 | 982,600 |
| 18 May 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2250 | 182,400 |
| 17 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2054 | 670,900 |
| 13 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2152 | 1,390,800 |
| 12 May 2022 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2054 | 2,269,000 |
| *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.
