SES - Delayed Quote
SGD
CSC Holdings Limited (C06.SI)
0.0090
-0.0010
(-10.00%)
At close: 1:44:59 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.0100
0.0100
0.0100
0.0100
0.0100
-
Oct 30, 2026
0.0100
0.0100
0.0100
0.0100
0.0100
-
Oct 29, 2026
0.0100
0.0100
0.0100
0.0100
0.0100
-
Oct 28, 2026
0.0100
0.0110
0.0100
0.0100
0.0100
641,000
Oct 27, 2026
0.0110
0.0110
0.0100
0.0100
0.0100
430,000
Oct 26, 2026
0.0100
0.0100
0.0100
0.0100
0.0100
-
Oct 23, 2026
0.0100
0.0100
0.0100
0.0100
0.0100
-
Oct 22, 2026
0.0100
0.0100
0.0100
0.0100
0.0100
16,000
Oct 21, 2026
0.0110
0.0110
0.0100
0.0110
0.0110
609,900
Oct 20, 2026
0.0100
0.0110
0.0100
0.0100
0.0100
380,000
Oct 19, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
-
Oct 16, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
1,000,000
Oct 15, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
2,793,200
Oct 14, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
1,118,000
Oct 13, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
300,000
Oct 12, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
-
Oct 9, 2026
0.0110
0.0120
0.0110
0.0120
0.0120
500,000
Oct 8, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
1,775,000
Oct 7, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
450,000
Oct 6, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
555,000
Oct 5, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
2,925,000
Oct 2, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
740,800
Oct 1, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
-
Sep 30, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
-
Sep 29, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
852,000
Sep 28, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
280,000
Sep 25, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
-
Sep 24, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
10,000
Sep 23, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
-
Sep 22, 2026
0.0110
0.0120
0.0110
0.0120
0.0120
200
Sep 21, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
110,000
Sep 18, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
-
Sep 17, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
530,000
Sep 16, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
5,000
Sep 15, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
103,400
Sep 14, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
207,000
Sep 11, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
125,100
Sep 10, 2026
0.0120
0.0120
0.0110
0.0110
0.0110
384,700
Sep 9, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
-
Sep 8, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
318,000
Sep 7, 2026
0.0110
0.0120
0.0110
0.0120
0.0120
1,010,000
Sep 4, 2026
0.0110
0.0110
0.0110
0.0110
0.0110
-
Sep 3, 2026
0.0120
0.0120
0.0110
0.0110
0.0110
239,300
Sep 2, 2026
0.0110
0.0120
0.0110
0.0120
0.0120
37,500
Sep 1, 2026
0.0120
0.0120
0.0110
0.0120
0.0120
256,000
Aug 31, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
43,800
Aug 28, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
300,100
Aug 27, 2026
0.0120
0.0120
0.0120
0.0120
0.0120
22,700
Aug 26, 2026
0.00037
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
0.0120
0.0130
0.0120
0.0120
0.0120
374,600
Aug 25, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
12,500
Aug 24, 2026
0.0130
0.0130
0.0120
0.0130
0.0126
534,000
Aug 21, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
1,126,000
Aug 20, 2026
0.0130
0.0130
0.0120
0.0120
0.0116
1,506,000
Aug 19, 2026
0.0120
0.0130
0.0120
0.0120
0.0116
10,600
Aug 18, 2026
0.0120
0.0130
0.0120
0.0130
0.0126
3,120,100
Aug 17, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
1,111,500
Aug 14, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
-
Aug 13, 2026
0.0130
0.0130
0.0120
0.0120
0.0116
838,500
Aug 12, 2026
0.0130
0.0140
0.0130
0.0130
0.0126
256,900
Aug 11, 2026
0.0130
0.0130
0.0120
0.0120
0.0116
5,890,400
Aug 7, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
-
Aug 6, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
-
Aug 5, 2026
0.0130
0.0140
0.0130
0.0130
0.0126
300,300
Aug 4, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
102,600
Aug 3, 2026
0.0130
0.0140
0.0120
0.0140
0.0136
394,900
Jul 31, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
99,000
Jul 30, 2026
0.0130
0.0140
0.0120
0.0140
0.0136
935,000
Jul 29, 2026
0.0130
0.0140
0.0130
0.0140
0.0136
19,200
Jul 28, 2026
0.0140
0.0140
0.0120
0.0130
0.0126
633,100
Jul 27, 2026
0.0120
0.0130
0.0120
0.0130
0.0126
332,400
Jul 24, 2026
0.0120
0.0130
0.0120
0.0130
0.0126
13,600
Jul 23, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
158,600
Jul 22, 2026
0.0130
0.0130
0.0120
0.0120
0.0116
107,200
Jul 21, 2026
0.0120
0.0130
0.0120
0.0130
0.0126
415,200
Jul 20, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
300,200
Jul 17, 2026
0.0130
0.0130
0.0120
0.0130
0.0126
2,797,200
Jul 16, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
1,651,000
Jul 15, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
536,500
Jul 14, 2026
0.0120
0.0130
0.0110
0.0120
0.0116
1,108,900
Jul 13, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
310,400
Jul 10, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
113,000
Jul 9, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
4,528,500
Jul 8, 2026
0.0120
0.0130
0.0120
0.0120
0.0116
2,641,600
Jul 7, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
200,000
Jul 6, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
8,400
Jul 3, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
-
Jul 2, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
54,900
Jul 1, 2026
0.0120
0.0130
0.0120
0.0130
0.0126
5,810,100
Jun 30, 2026
0.0120
0.0130
0.0120
0.0120
0.0116
700,600
Jun 29, 2026
0.0120
0.0130
0.0120
0.0120
0.0116
408,600
Jun 26, 2026
0.0130
0.0130
0.0120
0.0120
0.0116
901,800
Jun 25, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
2,624,300
Jun 24, 2026
0.0120
0.0120
0.0120
0.0120
0.0116
33,200
Jun 23, 2026
0.0130
0.0130
0.0120
0.0120
0.0116
3,478,600
Jun 22, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
433,700
Jun 19, 2026
0.0130
0.0140
0.0130
0.0130
0.0126
66,400
Jun 18, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
78,900
Jun 17, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
-
Jun 16, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
-
Jun 15, 2026
0.0140
0.0140
0.0130
0.0130
0.0126
2,570,200
Jun 12, 2026
0.0130
0.0140
0.0130
0.0130
0.0126
443,800
Jun 11, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
-
Jun 10, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
532,100
Jun 9, 2026
0.0130
0.0130
0.0120
0.0130
0.0126
205,200
Jun 8, 2026
0.0130
0.0140
0.0120
0.0120
0.0116
791,700
Jun 5, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
1,429,800
Jun 4, 2026
0.0130
0.0140
0.0130
0.0140
0.0136
4,505,200
Jun 3, 2026
0.0130
0.0140
0.0130
0.0140
0.0136
5,124,200
Jun 2, 2026
0.0140
0.0140
0.0130
0.0130
0.0126
100,700
May 29, 2026
0.0140
0.0140
0.0130
0.0140
0.0136
9,724,400
May 28, 2026
0.0150
0.0160
0.0130
0.0140
0.0136
47,943,400
May 26, 2026
0.0140
0.0150
0.0140
0.0150
0.0145
63,200
May 25, 2026
0.0140
0.0150
0.0140
0.0150
0.0145
2,509,900
May 22, 2026
0.0140
0.0150
0.0140
0.0140
0.0136
403,400
May 21, 2026
0.0150
0.0150
0.0140
0.0150
0.0145
174,300
May 20, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
509,500
May 19, 2026
0.0140
0.0140
0.0130
0.0140
0.0136
1,177,000
May 18, 2026
0.0140
0.0140
0.0130
0.0140
0.0136
3,111,500
May 15, 2026
0.0140
0.0150
0.0140
0.0150
0.0145
710,000
May 14, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
1,793,700
May 13, 2026
0.0160
0.0160
0.0150
0.0150
0.0145
13,210,600
May 12, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
60,800
May 11, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
-
May 8, 2026
0.0160
0.0170
0.0160
0.0160
0.0155
670,100
May 7, 2026
0.0160
0.0160
0.0150
0.0150
0.0145
410,000
May 6, 2026
0.0150
0.0160
0.0150
0.0160
0.0155
1,814,800
May 5, 2026
0.0150
0.0160
0.0150
0.0150
0.0145
798,000
May 4, 2026
0.0160
0.0170
0.0160
0.0170
0.0165
641,400
Apr 30, 2026
0.0170
0.0170
0.0160
0.0160
0.0155
1,756,000
Apr 29, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
2,075,600
Apr 28, 2026
0.0170
0.0170
0.0160
0.0170
0.0165
2,289,000
Apr 27, 2026
0.0160
0.0170
0.0160
0.0170
0.0165
1,921,600
Apr 24, 2026
0.0160
0.0170
0.0160
0.0160
0.0155
19,481,800
Apr 23, 2026
0.0160
0.0170
0.0150
0.0170
0.0165
36,821,700
Apr 22, 2026
0.0150
0.0160
0.0150
0.0160
0.0155
3,300
Apr 21, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
3,034,800
Apr 20, 2026
0.0150
0.0160
0.0150
0.0160
0.0155
2,018,200
Apr 17, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
1,220,000
Apr 16, 2026
0.0150
0.0160
0.0150
0.0150
0.0145
9,933,000
Apr 15, 2026
0.0140
0.0160
0.0140
0.0150
0.0145
5,511,300
Apr 14, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
2,177,000
Apr 13, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
527,000
Apr 10, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
16,000
Apr 9, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
102,000
Apr 8, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
47,000
Apr 7, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
184,300
Apr 6, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
-
Apr 2, 2026
0.0140
0.0150
0.0140
0.0150
0.0145
451,100
Apr 1, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
648,100
Mar 31, 2026
0.0130
0.0130
0.0130
0.0130
0.0126
100,000
Mar 30, 2026
0.0140
0.0140
0.0130
0.0140
0.0136
2,112,300
Mar 27, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
500,000
Mar 26, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
-
Mar 25, 2026
0.0140
0.0150
0.0140
0.0150
0.0145
20,200
Mar 24, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
650,000
Mar 23, 2026
0.0140
0.0140
0.0130
0.0130
0.0126
504,000
Mar 20, 2026
0.0140
0.0140
0.0130
0.0140
0.0136
219,700
Mar 19, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
11,150,000
Mar 18, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
50,000
Mar 17, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
1,206,900
Mar 16, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
-
Mar 13, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
2,917,500
Mar 12, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
-
Mar 11, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
30,900
Mar 10, 2026
0.0140
0.0140
0.0140
0.0140
0.0136
292,300
Mar 9, 2026
0.0140
0.0140
0.0130
0.0140
0.0136
5,633,200
Mar 6, 2026
0.0140
0.0150
0.0140
0.0150
0.0145
722,400
Mar 5, 2026
0.0150
0.0150
0.0140
0.0150
0.0145
5,305,800
Mar 4, 2026
0.0150
0.0150
0.0140
0.0140
0.0136
3,801,500
Mar 3, 2026
0.0160
0.0160
0.0150
0.0150
0.0145
1,963,800
Mar 2, 2026
0.0150
0.0160
0.0150
0.0160
0.0155
2,926,000
Feb 27, 2026
0.0160
0.0160
0.0150
0.0150
0.0145
2,590,000
Feb 26, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
2,800,000
Feb 25, 2026
0.0160
0.0160
0.0150
0.0160
0.0155
2,028,900
Feb 24, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
1,003,100
Feb 23, 2026
0.0160
0.0160
0.0150
0.0160
0.0155
8,114,100
Feb 20, 2026
0.0160
0.0160
0.0150
0.0160
0.0155
1,574,600
Feb 19, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
15,996,300
Feb 16, 2026
0.0170
0.0170
0.0160
0.0170
0.0165
274,400
Feb 13, 2026
0.0170
0.0170
0.0170
0.0170
0.0165
11,100
Feb 12, 2026
0.0170
0.0170
0.0160
0.0170
0.0165
281,500
Feb 11, 2026
0.0170
0.0170
0.0160
0.0170
0.0165
139,700
Feb 10, 2026
0.0160
0.0170
0.0160
0.0160
0.0155
600,900
Feb 9, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
2,288,200
Feb 6, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
596,600
Feb 5, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
-
Feb 4, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
80,000
Feb 3, 2026
0.0150
0.0160
0.0150
0.0160
0.0155
910,000
Feb 2, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
709,800
Jan 30, 2026
0.0160
0.0160
0.0150
0.0160
0.0155
9,262,300
Jan 29, 2026
0.0160
0.0170
0.0160
0.0160
0.0155
3,009,000
Jan 28, 2026
0.0160
0.0170
0.0160
0.0170
0.0165
291,400
Jan 27, 2026
0.0160
0.0170
0.0160
0.0160
0.0155
3,649,800
Jan 26, 2026
0.0160
0.0170
0.0160
0.0160
0.0155
4,899,700
Jan 23, 2026
0.0160
0.0170
0.0160
0.0160
0.0155
53,705,100
Jan 22, 2026
0.0150
0.0160
0.0150
0.0160
0.0155
210,000
Jan 21, 2026
0.0150
0.0160
0.0150
0.0160
0.0155
190,000
Jan 20, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
-
Jan 19, 2026
0.0160
0.0160
0.0150
0.0160
0.0155
2,592,300
Jan 16, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
140,100
Jan 15, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
3,030,200
Jan 14, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
4,613,900
Jan 13, 2026
0.0150
0.0150
0.0150
0.0150
0.0145
90,000
Jan 12, 2026
0.0160
0.0160
0.0150
0.0150
0.0145
4,099,800
Jan 9, 2026
0.0160
0.0160
0.0150
0.0160
0.0155
2,125,000
Jan 8, 2026
0.0160
0.0160
0.0150
0.0160
0.0155
2,831,100
Jan 7, 2026
0.0170
0.0170
0.0150
0.0150
0.0145
3,368,000
Jan 6, 2026
0.0160
0.0160
0.0160
0.0160
0.0155
1,858,900
Jan 5, 2026
0.0170
0.0170
0.0160
0.0160
0.0155
4,927,000
Jan 2, 2026
0.0160
0.0170
0.0160
0.0160
0.0155
6,803,000
Dec 31, 2025
0.0140
0.0150
0.0140
0.0150
0.0145
261,900
Dec 30, 2025
0.0150
0.0150
0.0140
0.0140
0.0136
1,010,900
Dec 29, 2025
0.0150
0.0150
0.0140
0.0150
0.0145
47,000
Dec 26, 2025
0.0140
0.0140
0.0140
0.0140
0.0136
50,000
Dec 24, 2025
0.0140
0.0140
0.0140
0.0140
0.0136
-
Dec 23, 2025
0.0150
0.0150
0.0140
0.0140
0.0136
12,100
Dec 22, 2025
0.0160
0.0160
0.0140
0.0140
0.0136
493,900
Dec 19, 2025
0.0150
0.0150
0.0150
0.0150
0.0145
110,000
Dec 18, 2025
0.0160
0.0160
0.0150
0.0150
0.0145
421,200
Dec 17, 2025
0.0140
0.0150
0.0140
0.0150
0.0145
10,100
Dec 16, 2025
0.0160
0.0160
0.0140
0.0150
0.0145
442,500
Dec 15, 2025
0.0150
0.0160
0.0150
0.0160
0.0155
460,000
Dec 12, 2025
0.0160
0.0160
0.0150
0.0150
0.0145
1,001,100
Dec 11, 2025
0.0160
0.0160
0.0160
0.0160
0.0155
-
Dec 10, 2025
0.0160
0.0160
0.0160
0.0160
0.0155
43,900
Dec 9, 2025
0.0150
0.0160
0.0150
0.0160
0.0155
134,200
Dec 8, 2025
0.0140
0.0140
0.0140
0.0140
0.0136
-
Dec 5, 2025
0.0150
0.0150
0.0140
0.0140
0.0136
1,000,000
Dec 4, 2025
0.0150
0.0160
0.0150
0.0160
0.0155
223,800
Dec 3, 2025
0.0150
0.0150
0.0150
0.0150
0.0145
1,176,200
Dec 2, 2025
0.0150
0.0150
0.0150
0.0150
0.0145
100,000
Dec 1, 2025
0.0140
0.0150
0.0140
0.0150
0.0145
238,700
Nov 28, 2025
0.0150
0.0150
0.0140
0.0140
0.0136
3,855,400
Nov 27, 2025
0.0150
0.0150
0.0140
0.0140
0.0136
2,003,300
Nov 26, 2025
0.0150
0.0150
0.0140
0.0140
0.0136
609,300
Nov 25, 2025
0.0150
0.0160
0.0140
0.0160
0.0155
548,300
Nov 24, 2025
0.0150
0.0150
0.0140
0.0150
0.0145
761,500
Nov 21, 2025
0.0150
0.0150
0.0140
0.0140
0.0136
1,228,000
Nov 20, 2025
0.0150
0.0150
0.0150
0.0150
0.0145
4,236,400
Nov 19, 2025
0.0150
0.0160
0.0150
0.0150
0.0145
6,902,800
Nov 18, 2025
0.0150
0.0150
0.0140
0.0150
0.0145
8,781,400
Nov 17, 2025
0.0160
0.0160
0.0150
0.0160
0.0155
1,492,000
Nov 14, 2025
0.0170
0.0170
0.0160
0.0170
0.0165
17,119,400
Nov 13, 2025
0.0190
0.0190
0.0170
0.0170
0.0165
29,884,700
Nov 12, 2025
0.0190
0.0190
0.0190
0.0190
0.0184
4,119,300
Nov 11, 2025
0.0180
0.0190
0.0180
0.0190
0.0184
2,320,000
Nov 10, 2025
0.0180
0.0180
0.0180
0.0180
0.0174
613,100
Nov 7, 2025
0.0190
0.0190
0.0180
0.0180
0.0174
2,251,500
Nov 6, 2025
0.0170
0.0190
0.0170
0.0190
0.0184
1,109,500
Nov 5, 2025
0.0170
0.0180
0.0170
0.0170
0.0165
639,600
Nov 4, 2025
0.0180
0.0180
0.0170
0.0170
0.0165
6,417,900
Nov 3, 2025
0.0180
0.0190
0.0180
0.0180
0.0174
1,274,000
