Singapore markets close in 7 hours 50 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,167.94 -106.11 (-0.28%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,809.52 -2,236.19 (-3.72%) CMC Crypto 200
1,266.72 -72.34 (-5.40%)
Hotel Properties Limited (H15.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:28PM SGT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2,500 |
| 29 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 26 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 25 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 24 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 9,900 |
| 23 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 22 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 19 Apr 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 10,700 |
| 18 Apr 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 10,000 |
| 17 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 9,400 |
| 16 Apr 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.5600 | 3,700 |
| 15 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 12,400 |
| 12 Apr 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 110,000 |
| 11 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1,400 |
| 09 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 08 Apr 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 15,000 |
| 05 Apr 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 5,000 |
| 04 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 03 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 8,500 |
| 02 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 9,000 |
| 01 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 28 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 17,000 |
| 27 Mar 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 33,000 |
| 26 Mar 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 1,100 |
| 25 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3,100 |
| 22 Mar 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 12,100 |
| 21 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 10,000 |
| 20 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 24,000 |
| 19 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 8,000 |
| 18 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 5,000 |
| 15 Mar 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 22,100 |
| 14 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 5,000 |
| 13 Mar 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5900 | 17,000 |
| 12 Mar 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 32,500 |
| 11 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 08 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 07 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 7,300 |
| 06 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,600 |
| 05 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 20,000 |
| 04 Mar 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 34,200 |
| 01 Mar 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 29,200 |
| 29 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 19,000 |
| 28 Feb 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5900 | 14,100 |
| 27 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,400 |
| 26 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| 23 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 1,000 |
| 22 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 14,000 |
| 21 Feb 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 37,000 |
| 20 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3,000 |
| 19 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 1,300 |
| 16 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 6,900 |
| 15 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 100 |
| 14 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 13 Feb 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5700 | 12,000 |
| 09 Feb 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5700 | 59,700 |
| 08 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 7,000 |
| 07 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 06 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 05 Feb 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5700 | 7,000 |
| 02 Feb 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 4,200 |
| 01 Feb 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 2,100 |
| 31 Jan 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 50,800 |
| 30 Jan 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5800 | 3.5800 | 13,000 |
| 29 Jan 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 18,000 |
| 26 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2,000 |
| 25 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 4,000 |
| 24 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 23 Jan 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.5600 | 3,200 |
| 22 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 19 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 800 |
| 18 Jan 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 2,000 |
| 17 Jan 2024 | 3.6000 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 42,600 |
| 16 Jan 2024 | 3.5800 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 9,100 |
| 15 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 12 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 11 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
| 10 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 09 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 08 Jan 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | 1,000 |
| 05 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 04 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 03 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 02 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 29 Dec 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 28 Dec 2023 | 3.5800 | 3.6400 | 3.5800 | 3.6300 | 3.6300 | 9,200 |
| 27 Dec 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 26 Dec 2023 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5700 | 13,000 |
| 22 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 21 Dec 2023 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 11,000 |
| 20 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 7,000 |
| 19 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 18 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| 15 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 5,500 |
| 14 Dec 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 100 |
| 13 Dec 2023 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 4,300 |
| 12 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 11 Dec 2023 | 3.6300 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 5,300 |
| 08 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 07 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3,300 |
| 06 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.