UK markets close in 6 hours 50 minutes

StarHub Ltd (CC3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.19000.0000 (0.00%)
As of 04:30PM SGT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.18001.19001.18001.19001.19001,131,600
18 Apr 20241.18001.19001.18001.19001.1900481,400
17 Apr 20241.19001.19001.18001.18001.1800437,000
16 Apr 20241.19001.19001.18001.18001.1800543,800
15 Apr 20241.18001.19001.18001.19001.1900537,400
12 Apr 20241.19001.19001.17001.18001.1800724,400
11 Apr 20241.19001.20001.18001.19001.1900927,000
09 Apr 20241.19001.20001.19001.19001.1900313,600
08 Apr 20241.20001.20001.19001.19001.1900353,200
05 Apr 20241.19001.20001.19001.20001.2000392,600
04 Apr 20241.18001.20001.18001.20001.20002,042,700
03 Apr 20241.18001.19001.17001.18001.1800718,000
02 Apr 20241.18001.18001.17001.18001.1800553,500
01 Apr 20241.18001.19001.17001.19001.1900868,000
28 Mar 20241.17001.19001.17001.18001.1800922,400
27 Mar 20241.17001.18001.17001.18001.1800626,100
26 Mar 20241.18001.19001.17001.17001.1700494,100
25 Mar 20241.18001.19001.17001.18001.1800665,600
22 Mar 20241.19001.19001.17001.18001.1800797,400
21 Mar 20241.17001.20001.17001.19001.19002,437,600
20 Mar 20241.17001.18001.17001.17001.1700972,100
19 Mar 20241.16001.17001.16001.17001.17003,357,300
18 Mar 20241.15001.17001.15001.17001.1700629,200
15 Mar 20241.17001.17001.16001.16001.16001,373,300
14 Mar 20241.17001.17001.16001.17001.17001,850,500
13 Mar 20241.15001.17001.15001.17001.17001,214,200
12 Mar 20241.15001.16001.15001.16001.16001,007,800
11 Mar 20241.14001.15001.14001.15001.1500812,900
08 Mar 20241.15001.16001.14001.14001.1400822,100
07 Mar 20241.15001.16001.14001.14001.1400729,800
06 Mar 20241.15001.15001.14001.15001.1500405,900
05 Mar 20241.15001.16001.14001.15001.15001,086,400
04 Mar 20241.15001.16001.15001.16001.1600364,200
01 Mar 20241.14001.16001.13001.15001.15002,151,200
29 Feb 20241.15001.15001.14001.14001.1400670,000
28 Feb 20241.15001.15001.14001.14001.14001,106,400
27 Feb 20241.14001.15001.13001.14001.14001,219,900
26 Feb 20241.14001.15001.14001.15001.1500223,800
23 Feb 20241.14001.15001.14001.15001.1500285,300
22 Feb 20241.16001.17001.13001.14001.14002,870,100
21 Feb 20241.17001.17001.16001.17001.1700536,400
20 Feb 20241.17001.17001.16001.17001.1700453,900
19 Feb 20241.17001.17001.16001.17001.1700476,900
16 Feb 20241.17001.17001.15001.17001.17001,864,400
15 Feb 20241.16001.17001.15001.17001.17001,398,900
14 Feb 20241.13001.17001.13001.17001.17003,303,700
13 Feb 20241.15001.15001.13001.14001.14002,129,000
09 Feb 20241.11001.18001.11001.16001.16007,298,900
08 Feb 20241.06001.08001.06001.07001.0700879,900
07 Feb 20241.06001.07001.05001.07001.0700928,900
06 Feb 20241.07001.07001.06001.07001.0700414,500
05 Feb 20241.06001.07001.05001.06001.06001,076,400
02 Feb 20241.06001.07001.05001.06001.06001,280,500
01 Feb 20241.05001.06001.04001.05001.05001,469,700
31 Jan 20241.04001.06001.04001.06001.0600538,300
30 Jan 20241.05001.06001.04001.05001.0500475,200
29 Jan 20241.05001.06001.04001.04001.0400712,600
26 Jan 20241.05001.06001.04001.05001.0500988,700
25 Jan 20241.05001.06001.04001.05001.0500929,200
24 Jan 20241.05001.05001.04001.05001.05001,049,900
23 Jan 20241.05001.05001.04001.05001.0500584,900
22 Jan 20241.06001.06001.04001.05001.05001,080,200
19 Jan 20241.07001.07001.05001.06001.06001,868,000
18 Jan 20241.06001.07001.06001.06001.0600453,500
17 Jan 20241.07001.08001.06001.06001.06003,416,600
16 Jan 20241.09001.09001.07001.09001.0900657,400
15 Jan 20241.08001.09001.08001.08001.080071,700
12 Jan 20241.09001.10001.07001.08001.08001,219,200
11 Jan 20241.10001.10001.08001.09001.0900152,900
10 Jan 20241.09001.10001.09001.09001.0900152,600
09 Jan 20241.10001.10001.09001.09001.0900277,300
08 Jan 20241.09001.10001.08001.09001.09001,304,100
05 Jan 20241.10001.11001.08001.09001.09002,234,800
04 Jan 20241.11001.11001.09001.10001.1000597,100
03 Jan 20241.11001.11001.10001.11001.1100162,300
02 Jan 20241.11001.12001.10001.11001.1100781,000
29 Dec 20231.11001.12001.10001.11001.1100661,800
28 Dec 20231.11001.12001.10001.11001.11001,278,500
27 Dec 20231.10001.11001.10001.10001.1000527,500
26 Dec 20231.10001.11001.09001.10001.10001,484,700
22 Dec 20231.10001.10001.09001.10001.1000174,600
21 Dec 20231.09001.10001.09001.10001.1000312,000
20 Dec 20231.09001.10001.09001.10001.1000237,700
19 Dec 20231.08001.10001.08001.10001.1000879,500
18 Dec 20231.07001.09001.07001.09001.0900814,600
15 Dec 20231.09001.09001.06001.07001.07003,078,529
14 Dec 20231.10001.10001.08001.09001.09002,412,500
13 Dec 20231.10001.10001.09001.10001.1000181,600
12 Dec 20231.09001.10001.09001.10001.1000903,600
11 Dec 20231.09001.10001.09001.09001.0900406,700
08 Dec 20231.10001.10001.09001.10001.1000461,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...