StarHub Ltd (SGX:CC3)
Singapore · Delayed Price · Currency is SGD 1.230
0.00 (0.00%)
Aug 1, 2025, 5:07 PM SGT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 862,900 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 1,465,200 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 1,833,600 |
| Jul 29, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 6,465,500 |
| Jul 28, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 1,742,100 |
| Jul 25, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 1,303,800 |
| Jul 24, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 1,931,100 |
| Jul 23, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | - | 1,415,000 |
| Jul 22, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 2,250,700 |
| Jul 21, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 1,310,000 |
| Jul 18, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 2,993,200 |
| Jul 17, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | - | 1,141,000 |
| Jul 16, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 1,044,000 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 501,600 |
| Jul 14, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 4,322,600 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 806,000 |
| Jul 10, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 3,567,400 |
| Jul 9, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 1,505,700 |
| Jul 8, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 695,400 |
| Jul 7, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 839,300 |
| Jul 4, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 304,800 |
| Jul 3, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 565,100 |
| Jul 2, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 799,700 |
| Jul 1, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 545,300 |
| Jun 30, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 1,213,300 |
| Jun 27, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 907,000 |
| Jun 26, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 846,500 |
| Jun 25, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 354,700 |
| Jun 24, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 343,200 |
| Jun 23, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 512,200 |
| Jun 20, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 669,000 |
| Jun 19, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 428,200 |
| Jun 18, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 732,400 |
| Jun 17, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 176,500 |
| Jun 16, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 367,200 |
| Jun 13, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 1,672,000 |
| Jun 12, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 1,052,900 |
| Jun 11, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 893,700 |
| Jun 10, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 551,800 |
| Jun 9, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 855,800 |
| Jun 6, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 503,600 |
| Jun 5, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 903,600 |
| Jun 4, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 1,380,800 |
| Jun 3, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 555,500 |
| Jun 2, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 597,100 |
| May 30, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,047,800 |
| May 29, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 369,500 |
| May 28, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 661,700 |
| May 27, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 501,700 |
| May 26, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 550,700 |