Yahoo

Mail

Singapore Markets open in 2 hrs 28 mins

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
BTC-USD
27,217.54
+58.95(+0.22%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Hotel Royal Limited (H12.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.0300

+0.0400

(+2.01%)

At close: 09:56AM SGT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	2.0300	2.0300	2.0300	2.0300	2.0300	100
27 Mar 2023	2.0100	2.0100	1.9900	1.9900	1.9900	5,000
24 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
23 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
22 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
21 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
20 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
17 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	4,000
16 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
15 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
14 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
13 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
10 Mar 2023	2.0100	2.0400	2.0000	2.0400	2.0400	6,100
09 Mar 2023	2.0200	2.0200	2.0200	2.0200	2.0200	-
08 Mar 2023	2.0200	2.0200	2.0200	2.0200	2.0200	10,000
07 Mar 2023	2.0200	2.0200	2.0200	2.0200	2.0200	8,900
06 Mar 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
03 Mar 2023	2.0300	2.0400	2.0300	2.0400	2.0400	900
02 Mar 2023	2.0100	2.0100	2.0100	2.0100	2.0100	-
01 Mar 2023	2.0100	2.0100	2.0100	2.0100	2.0100	-
28 Feb 2023	2.0100	2.0100	2.0100	2.0100	2.0100	-
27 Feb 2023	2.0100	2.0100	2.0100	2.0100	2.0100	7,000
24 Feb 2023	2.0800	2.0800	2.0100	2.0100	2.0100	8,000
23 Feb 2023	2.0300	2.0300	2.0300	2.0300	2.0300	-
22 Feb 2023	2.0100	2.0300	2.0100	2.0300	2.0300	7,600
21 Feb 2023	2.0000	2.0900	2.0000	2.0900	2.0900	35,800
20 Feb 2023	2.0300	2.1400	2.0300	2.1400	2.1400	20,000
17 Feb 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
16 Feb 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
15 Feb 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
14 Feb 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
13 Feb 2023	2.0100	2.0100	2.0000	2.0000	2.0000	1,000
10 Feb 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
09 Feb 2023	2.0000	2.0000	2.0000	2.0000	2.0000	7,000
08 Feb 2023	2.0300	2.0300	2.0000	2.0000	2.0000	17,000
07 Feb 2023	2.0500	2.0500	2.0500	2.0500	2.0500	-
06 Feb 2023	2.0400	2.0500	2.0400	2.0500	2.0500	11,000
03 Feb 2023	2.0400	2.0400	2.0400	2.0400	2.0400	200
02 Feb 2023	2.0300	2.0400	2.0300	2.0400	2.0400	9,900
01 Feb 2023	2.0300	2.0300	2.0300	2.0300	2.0300	4,000
31 Jan 2023	2.0400	2.0800	2.0200	2.0300	2.0300	7,700
30 Jan 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
27 Jan 2023	2.0300	2.0400	2.0300	2.0400	2.0400	10,500
26 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
25 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
20 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
19 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	10,000
18 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
17 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
16 Jan 2023	2.0100	2.0100	2.0000	2.0000	2.0000	3,800
13 Jan 2023	2.0100	2.0100	2.0100	2.0100	2.0100	-
12 Jan 2023	2.0100	2.0100	2.0100	2.0100	2.0100	-
11 Jan 2023	2.0100	2.0100	2.0100	2.0100	2.0100	-
10 Jan 2023	2.0200	2.0200	2.0100	2.0100	2.0100	20,900
09 Jan 2023	2.0200	2.0200	2.0200	2.0200	2.0200	5,700
06 Jan 2023	2.0100	2.0200	2.0000	2.0000	2.0000	16,000
05 Jan 2023	2.0200	2.0200	2.0200	2.0200	2.0200	800
04 Jan 2023	2.0200	2.0200	2.0200	2.0200	2.0200	100
03 Jan 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
30 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
29 Dec 2022	2.0300	2.0400	2.0300	2.0400	2.0400	5,900
28 Dec 2022	2.0300	2.0300	2.0300	2.0300	2.0300	100
27 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
23 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
22 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
21 Dec 2022	2.0100	2.0400	2.0100	2.0400	2.0400	9,800
20 Dec 2022	2.0100	2.0100	2.0100	2.0100	2.0100	-
19 Dec 2022	2.0100	2.0100	2.0100	2.0100	2.0100	1,100
16 Dec 2022	2.0100	2.0100	2.0100	2.0100	2.0100	7,000
15 Dec 2022	2.0300	2.0300	2.0300	2.0300	2.0300	100
14 Dec 2022	2.0300	2.0300	2.0300	2.0300	2.0300	3,000
13 Dec 2022	2.0200	2.0200	2.0100	2.0200	2.0200	27,200
12 Dec 2022	2.0300	2.0300	2.0200	2.0200	2.0200	5,300
09 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	14,500
08 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
07 Dec 2022	2.0300	2.0400	2.0300	2.0400	2.0400	4,400
06 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	7,000
05 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	1,000
02 Dec 2022	2.0500	2.0500	2.0500	2.0500	2.0500	11,900
01 Dec 2022	2.0300	2.0300	2.0300	2.0300	2.0300	-
30 Nov 2022	2.0500	2.0500	2.0300	2.0300	2.0300	32,900
29 Nov 2022	2.0500	2.0500	2.0500	2.0500	2.0500	8,000
28 Nov 2022	2.0100	2.0500	2.0100	2.0500	2.0500	8,500
25 Nov 2022	2.0300	2.0500	2.0300	2.0400	2.0400	36,000
24 Nov 2022	2.0100	2.0400	2.0000	2.0400	2.0400	75,900
23 Nov 2022	2.0100	2.0100	2.0100	2.0100	2.0100	-
22 Nov 2022	2.0300	2.0300	2.0000	2.0100	2.0100	31,200
21 Nov 2022	2.0300	2.0400	2.0300	2.0400	2.0400	8,600
18 Nov 2022	2.0700	2.0700	2.0500	2.0500	2.0500	3,400
17 Nov 2022	2.0400	2.0400	2.0400	2.0400	2.0400	100
16 Nov 2022	2.0800	2.0800	2.0800	2.0800	2.0800	1,000
15 Nov 2022	2.0800	2.0800	2.0800	2.0800	2.0800	3,000
14 Nov 2022	2.0833	2.0833	2.0833	2.0833	2.0833	-
11 Nov 2022	2.0833	2.0833	2.0833	2.0833	2.0833	-
10 Nov 2022	2.0734	2.0833	2.0734	2.0833	2.0833	8,568
09 Nov 2022	2.0933	2.0933	2.0536	2.0833	2.0833	6,451
08 Nov 2022	2.0833	2.0833	2.0536	2.0635	2.0635	1,411
07 Nov 2022	2.0536	2.0536	2.0536	2.0536	2.0536	-
04 Nov 2022	2.0635	2.0635	2.0436	2.0536	2.0536	12,499
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

BTC-USD27,217.54+58.95(+0.22%)

CMC Crypto 200598.52+355.84(+146.63%)

Hotel Royal Limited (H12.SI)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

BTC-USD
27,217.54
+58.95(+0.22%)

CMC Crypto 200
598.52
+355.84(+146.63%)