StarHub Ltd (SGX:CC3)
Singapore
· Delayed Price · Currency is SGD 1.140
0.00 (0.00%)
At close: Dec 5, 2025
StarHub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 441,400 |
| Dec 4, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 379,800 |
| Dec 3, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 406,800 |
| Dec 2, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 1,019,100 |
| Dec 1, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 1,354,800 |
| Nov 28, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 480,500 |
| Nov 27, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 173,400 |
| Nov 26, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,263,000 |
| Nov 25, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 168,300 |
| Nov 24, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 984,000 |
| Nov 21, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 1,107,000 |
| Nov 20, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 248,700 |
| Nov 19, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 1,511,800 |
| Nov 18, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 2,062,000 |
| Nov 17, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 1,045,400 |
| Nov 14, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 1,286,300 |
| Nov 13, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 795,200 |
| Nov 12, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,953,200 |
| Nov 11, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 594,100 |
| Nov 10, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 548,700 |
| Nov 7, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 686,600 |
| Nov 6, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 522,100 |
| Nov 5, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 1,605,100 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 535,900 |
| Nov 3, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 958,000 |
| Oct 31, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 230,000 |
| Oct 30, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,163,400 |
| Oct 29, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 1,758,100 |
| Oct 28, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 576,500 |
| Oct 27, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,443,100 |
| Oct 24, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 676,800 |
| Oct 23, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 831,000 |
| Oct 22, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,699,800 |
| Oct 21, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 858,100 |
| Oct 17, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 1,406,100 |
| Oct 16, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 950,200 |
| Oct 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 1,022,800 |
| Oct 14, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 725,000 |
| Oct 13, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 955,100 |
| Oct 10, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 688,800 |
| Oct 9, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,439,900 |
| Oct 8, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 293,800 |
| Oct 7, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 651,500 |
| Oct 6, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 719,600 |
| Oct 3, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 318,200 |
| Oct 2, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 1,200,700 |
| Oct 1, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 832,200 |
| Sep 30, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 1,666,500 |
| Sep 29, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 875,400 |
| Sep 26, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 1,500,000 |
| Sep 25, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 538,900 |
| Sep 24, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 764,900 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,326,400 |
| Sep 22, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 1,078,600 |
| 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 |