StarHub Ltd (SGX:CC3)
Singapore · Delayed Price · Currency is SGD 1.030
-0.010 (-0.96%)
At close: Feb 27, 2026
StarHub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 5,982,800 |
| Feb 26, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 4,955,200 |
| Feb 25, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 3,585,300 |
| Feb 24, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 9,110,500 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 5,504,100 |
| Feb 20, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 4,976,200 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 4,593,600 |
| Feb 16, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.65% | 8,569,300 |
| Feb 13, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 2,977,300 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -5.00% | 8,074,500 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 2,011,300 |
| Feb 10, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 3,938,400 |
| Feb 9, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 1,469,000 |
| Feb 6, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 2,655,900 |
| Feb 5, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 4,845,100 |
| Feb 4, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 2,814,600 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 3,954,200 |
| Feb 2, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 421,600 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 1,386,600 |
| Jan 29, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,898,200 |
| Jan 28, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 814,200 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 538,300 |
| Jan 26, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 1,125,800 |
| Jan 23, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 738,600 |
| Jan 22, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 383,600 |
| Jan 21, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 717,000 |
| Jan 20, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 369,000 |
| Jan 19, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 578,400 |
| Jan 16, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 1,230,700 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 281,600 |
| Jan 14, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 707,900 |
| Jan 13, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 932,600 |
| Jan 12, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 379,800 |
| Jan 9, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 572,100 |
| Jan 8, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 571,800 |
| Jan 7, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 275,600 |
| Jan 6, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 1,415,300 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 465,600 |
| Jan 2, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 997,800 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 172,400 |
| Dec 30, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 371,600 |
| Dec 29, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 499,300 |
| Dec 26, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 304,600 |
| Dec 24, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 281,100 |
| Dec 23, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 289,000 |
| Dec 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 2,041,900 |
| Dec 19, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 2,961,100 |
| Dec 18, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 1,026,600 |
| Dec 17, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 698,700 |
| Dec 16, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 847,000 |