H12.SI - Hotel Royal Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20232.01002.01002.01002.01002.0100100
07 Jun 20231.94001.96001.94001.94001.940033,900
06 Jun 20232.00002.00002.00002.00002.0000-
05 Jun 20232.00002.00002.00002.00002.0000-
01 Jun 20232.00002.00002.00002.00002.0000-
31 May 20232.00002.00002.00002.00002.0000-
30 May 20232.00002.00002.00002.00002.0000-
29 May 20232.00002.00002.00002.00002.0000-
26 May 20232.00002.00002.00002.00002.0000-
25 May 20232.00002.00002.00002.00002.00002,200
24 May 20232.01002.01002.01002.01002.0100-
23 May 20232.01002.01002.01002.01002.0100-
22 May 20232.01002.01002.01002.01002.0100-
22 May 20230.025 Dividend
19 May 20232.01002.01002.01002.01001.9850-
18 May 20232.01002.01002.01002.01001.9850-
17 May 20232.01002.01002.01002.01001.9850-
16 May 20232.01002.01002.01002.01001.9850-
15 May 20232.01002.01002.01002.01001.9850-
12 May 20231.99002.01001.99002.01001.98502,600
11 May 20232.00002.00002.00002.00001.9751-
10 May 20232.00002.00002.00002.00001.9751-
09 May 20232.00002.00002.00002.00001.9751-
08 May 20232.00002.00002.00002.00001.97513,000
05 May 20232.00002.00002.00002.00001.9751-
04 May 20232.00002.00002.00002.00001.97515,000
03 May 20232.00002.00002.00002.00001.975120,000
02 May 20232.05002.05002.05002.05002.0245-
28 Apr 20232.05002.05002.05002.05002.0245-
27 Apr 20232.05002.05002.05002.05002.0245-
26 Apr 20232.05002.05002.05002.05002.0245-
25 Apr 20232.05002.05002.05002.05002.0245-
24 Apr 20232.04002.05002.04002.05002.02453,600
21 Apr 20232.04002.04002.04002.04002.0146100
20 Apr 20232.03002.03001.91001.91001.886213,000
19 Apr 20232.05002.05002.05002.05002.0245-
18 Apr 20232.05002.05002.05002.05002.02454,000
17 Apr 20232.03002.04002.03002.03002.004816,900
14 Apr 20232.03002.03002.03002.03002.0048100
13 Apr 20232.00002.00002.00002.00001.9751500
12 Apr 20232.01002.03002.01002.03002.00481,100
11 Apr 20232.00002.00002.00002.00001.9751-
10 Apr 20232.00002.00002.00002.00001.9751-
06 Apr 20232.00002.00002.00002.00001.97513,500
05 Apr 20232.03002.03002.03002.03002.0048-
04 Apr 20232.03002.03002.03002.03002.0048-
03 Apr 20232.03002.03002.03002.03002.0048-
31 Mar 20232.03002.03002.03002.03002.0048100
30 Mar 20231.99001.99001.99001.99001.96521,100
29 Mar 20231.99001.99001.99001.99001.96525,500
28 Mar 20232.03002.03002.03002.03002.0048100
27 Mar 20232.01002.01001.99001.99001.96525,000
24 Mar 20232.04002.04002.04002.04002.0146-
23 Mar 20232.04002.04002.04002.04002.0146-
22 Mar 20232.04002.04002.04002.04002.0146-
21 Mar 20232.04002.04002.04002.04002.0146-
20 Mar 20232.04002.04002.04002.04002.0146-
17 Mar 20232.04002.04002.04002.04002.01464,000
16 Mar 20232.04002.04002.04002.04002.0146-
15 Mar 20232.04002.04002.04002.04002.0146-
14 Mar 20232.04002.04002.04002.04002.0146-
13 Mar 20232.04002.04002.04002.04002.0146-
10 Mar 20232.01002.04002.00002.04002.01466,100
09 Mar 20232.02002.02002.02002.02001.9949-
08 Mar 20232.02002.02002.02002.02001.994910,000
07 Mar 20232.02002.02002.02002.02001.99498,900
06 Mar 20232.04002.04002.04002.04002.0146-
03 Mar 20232.03002.04002.03002.04002.0146900
02 Mar 20232.01002.01002.01002.01001.9850-
01 Mar 20232.01002.01002.01002.01001.9850-
28 Feb 20232.01002.01002.01002.01001.9850-
27 Feb 20232.01002.01002.01002.01001.98507,000
24 Feb 20232.08002.08002.01002.01001.98508,000
23 Feb 20232.03002.03002.03002.03002.0048-
22 Feb 20232.01002.03002.01002.03002.00487,600
21 Feb 20232.00002.09002.00002.09002.064035,800
20 Feb 20232.03002.14002.03002.14002.113420,000
17 Feb 20232.00002.00002.00002.00001.9751-
16 Feb 20232.00002.00002.00002.00001.9751-
15 Feb 20232.00002.00002.00002.00001.9751-
14 Feb 20232.00002.00002.00002.00001.9751-
13 Feb 20232.01002.01002.00002.00001.97511,000
10 Feb 20232.00002.00002.00002.00001.9751-
09 Feb 20232.00002.00002.00002.00001.97517,000
08 Feb 20232.03002.03002.00002.00001.975117,000
07 Feb 20232.05002.05002.05002.05002.0245-
06 Feb 20232.04002.05002.04002.05002.024511,000
03 Feb 20232.04002.04002.04002.04002.0146200
02 Feb 20232.03002.04002.03002.04002.01469,900
01 Feb 20232.03002.03002.03002.03002.00484,000
31 Jan 20232.04002.08002.02002.03002.00487,700
30 Jan 20232.04002.04002.04002.04002.0146-
27 Jan 20232.03002.04002.03002.04002.014610,500
26 Jan 20232.00002.00002.00002.00001.9751-
25 Jan 20232.00002.00002.00002.00001.9751-
20 Jan 20232.00002.00002.00002.00001.9751-
19 Jan 20232.00002.00002.00002.00001.975110,000
18 Jan 20232.00002.00002.00002.00001.9751-
17 Jan 20232.00002.00002.00002.00001.9751-
16 Jan 20232.01002.01002.00002.00001.97513,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...