StarHub Ltd (SGX:CC3)
Singapore · Delayed Price · Currency is SGD 1.140
-0.010 (-0.87%)
Sep 19, 2025, 5:06 PM SGT
StarHub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 1,742,300 |
| Sep 18, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 1,923,204 |
| Sep 17, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 1,702,600 |
| Sep 16, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,860,600 |
| Sep 15, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 2,769,100 |
| Sep 12, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 1,591,800 |
| Sep 11, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 412,300 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 1,017,800 |
| Sep 9, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 765,200 |
| Sep 8, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 690,600 |
| Sep 5, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 1,331,100 |
| Sep 4, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 857,100 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 846,700 |
| Sep 2, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 1,505,400 |
| Sep 1, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 345,400 |
| Aug 29, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 1,290,600 |
| Aug 28, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 1,805,300 |
| Aug 27, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 1,018,200 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 956,500 |
| Aug 25, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 2,469,800 |
| Aug 22, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 2,102,800 |
| Aug 21, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -3.45% | 3,696,300 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.13 | -0.85% | 1,080,100 |
| Aug 19, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.14 | -0.85% | 3,252,600 |
| Aug 18, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.15 | - | 1,404,600 |
| Aug 15, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | 0.85% | 904,800 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.14 | -1.68% | 3,237,700 |
| Aug 13, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.16 | 0.85% | 1,629,400 |
| Aug 12, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.15 | 1.72% | 4,567,100 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.13 | -4.92% | 9,125,200 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.19 | -0.81% | 1,850,300 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.20 | - | 792,900 |
| Aug 6, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.20 | - | 1,346,700 |
| Aug 5, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.20 | - | 1,714,100 |
| Aug 4, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.20 | - | 1,501,400 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.20 | - | 863,000 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.20 | -0.81% | 1,465,200 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.21 | -1.59% | 1,833,600 |
| Jul 29, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.23 | 2.44% | 6,465,500 |
| Jul 28, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.20 | - | 1,742,100 |
| Jul 25, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.20 | -0.81% | 1,303,800 |
| Jul 24, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.21 | 0.81% | 1,931,100 |
| Jul 23, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.20 | - | 1,415,000 |
| Jul 22, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.20 | 0.82% | 2,250,700 |
| Jul 21, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.19 | - | 1,310,000 |
| Jul 18, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.19 | 1.67% | 2,993,200 |
| Jul 17, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.17 | - | 1,141,000 |
| Jul 16, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.17 | 0.84% | 1,044,000 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.16 | - | 501,600 |
| Jul 14, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.16 | 0.85% | 4,322,600 |