Singapore markets closed

Hotel Royal Limited (H12.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.9000+0.0100 (+0.35%)
At close: 01:11PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.82002.90002.82002.90002.90002,100
26 May 20222.89002.89002.89002.89002.8900-
25 May 20222.83002.89002.81002.89002.89005,800
24 May 20222.96002.96002.96002.96002.9600-
23 May 20222.96002.96002.96002.96002.9600-
20 May 20222.96002.96002.96002.96002.9600-
20 May 20220.025 Dividend
19 May 20222.96002.96002.96002.96002.9350-
18 May 20222.96002.96002.96002.96002.9350-
17 May 20222.96002.96002.96002.96002.9350-
13 May 20222.96002.96002.96002.96002.9350-
12 May 20222.96002.96002.96002.96002.9350-
11 May 20222.96002.96002.96002.96002.9350-
10 May 20222.96002.96002.96002.96002.9350100
09 May 20222.89002.89002.89002.89002.8656100
06 May 20222.96002.96002.96002.96002.9350-
05 May 20222.96002.96002.96002.96002.9350-
04 May 20222.96002.96002.96002.96002.9350-
29 Apr 20222.96002.97002.96002.96002.93501,200
28 Apr 20222.96002.96002.96002.96002.9350-
27 Apr 20222.85002.96002.82002.96002.93505,600
26 Apr 20222.97002.98002.90002.98002.95481,000
25 Apr 20222.94002.94002.89002.89002.86566,600
22 Apr 20222.98002.98002.98002.98002.9548200
21 Apr 20222.94002.94002.88002.88002.85571,400
20 Apr 20222.85002.85002.85002.85002.8259-
19 Apr 20222.85002.85002.85002.85002.8259-
18 Apr 20222.85002.85002.85002.85002.8259-
14 Apr 20222.85002.85002.85002.85002.8259-
13 Apr 20222.85002.85002.85002.85002.82594,800
12 Apr 20222.87002.87002.84002.84002.81608,000
11 Apr 20223.00003.00003.00003.00002.9747-
08 Apr 20223.00003.00003.00003.00002.9747-
07 Apr 20223.00003.00003.00003.00002.9747-
06 Apr 20223.00003.00003.00003.00002.9747-
05 Apr 20223.00003.00003.00003.00002.9747-
04 Apr 20223.00003.00003.00003.00002.9747-
01 Apr 20223.00003.00003.00003.00002.9747-
31 Mar 20222.87003.00002.87003.00002.9747400
30 Mar 20223.00003.00003.00003.00002.9747-
29 Mar 20223.00003.00003.00003.00002.9747-
28 Mar 20223.00003.00003.00003.00002.9747100
25 Mar 20222.94002.94002.94002.94002.9152-
24 Mar 20222.94002.94002.94002.94002.9152-
23 Mar 20222.94002.94002.94002.94002.9152-
22 Mar 20222.94002.94002.94002.94002.9152-
21 Mar 20222.94002.94002.94002.94002.9152-
18 Mar 20222.94002.94002.94002.94002.9152-
17 Mar 20222.94002.94002.94002.94002.9152-
16 Mar 20222.85002.94002.85002.94002.9152300
15 Mar 20222.94002.94002.94002.94002.9152-
14 Mar 20222.94002.94002.94002.94002.9152-
11 Mar 20222.94002.94002.94002.94002.9152-
10 Mar 20222.86002.94002.84002.94002.91521,800
09 Mar 20222.96002.96002.96002.96002.9350-
08 Mar 20222.96002.96002.96002.96002.9350-
07 Mar 20222.96002.96002.96002.96002.9350-
04 Mar 20222.96002.96002.96002.96002.9350-
03 Mar 20222.96002.96002.96002.96002.9350-
02 Mar 20222.96002.96002.96002.96002.9350-
01 Mar 20222.96002.96002.96002.96002.9350100
28 Feb 20222.91002.91002.91002.91002.8854-
25 Feb 20222.91002.91002.91002.91002.8854300
24 Feb 20222.95002.95002.92002.92002.89531,000
23 Feb 20222.93002.93002.93002.93002.9053-
22 Feb 20222.93002.93002.93002.93002.9053-
21 Feb 20222.93002.93002.93002.93002.9053-
18 Feb 20222.93002.93002.93002.93002.9053-
17 Feb 20222.93002.93002.93002.93002.9053-
16 Feb 20222.93002.93002.93002.93002.9053100
15 Feb 20222.97002.97002.92002.96002.9350300
14 Feb 20222.97002.97002.90002.91002.88546,300
11 Feb 20222.96002.97002.96002.97002.94492,000
10 Feb 20222.97002.97002.93002.96002.93502,600
09 Feb 20222.97002.97002.95002.95002.92513,300
08 Feb 20222.97002.97002.97002.97002.9449100
07 Feb 20222.96002.97002.96002.97002.94492,100
04 Feb 20223.02003.02003.02003.02002.9945-
03 Feb 20222.97003.02002.91003.02002.99451,200
31 Jan 20222.99002.99002.99002.99002.9647-
28 Jan 20222.99002.99002.99002.99002.9647-
27 Jan 20222.99002.99002.99002.99002.9647-
26 Jan 20222.99002.99002.99002.99002.9647-
25 Jan 20222.92002.99002.92002.99002.96471,000
24 Jan 20223.00003.00003.00003.00002.9747-
21 Jan 20223.00003.00003.00003.00002.9747-
20 Jan 20223.00003.00003.00003.00002.9747-
19 Jan 20223.00003.00003.00003.00002.9747-
18 Jan 20223.00003.00003.00003.00002.9747-
17 Jan 20223.00003.00003.00003.00002.9747-
14 Jan 20223.00003.00003.00003.00002.9747-
13 Jan 20223.00003.00003.00003.00002.9747-
12 Jan 20223.00003.00003.00003.00002.9747-
11 Jan 20223.00003.00003.00003.00002.9747100
10 Jan 20222.96002.96002.96002.96002.9350-
07 Jan 20223.00003.00002.96002.96002.9350300
06 Jan 20223.01003.01003.01003.01002.9846100
05 Jan 20223.01003.04002.90003.04003.01433,300
04 Jan 20223.08003.10003.05003.06003.03428,500
03 Jan 20223.04003.04003.04003.04003.0143200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...