Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,085.49-14.81(-0.48%)Nikkei
30,102.80-137.26(-0.45%)Hang Seng
24,561.75+352.97(+1.46%)FTSE 100
7,063.40+11.92(+0.17%)BTC-USD
42,740.04-1,313.61(-2.98%)CMC Crypto 200
1,059.17-42.34(-3.84%)
Hotel Royal Limited (H12.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.0000-0.0900 (-2.91%)
As of 11:40AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sep 2021 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 5,000 |
| 27 Sep 2021 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 24 Sep 2021 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 23 Sep 2021 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 22 Sep 2021 | 3.0200 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 300 |
| 21 Sep 2021 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 20 Sep 2021 | 3.0100 | 3.1000 | 3.0100 | 3.1000 | 3.1000 | 300 |
| 17 Sep 2021 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 16 Sep 2021 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 15 Sep 2021 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 14 Sep 2021 | 2.9900 | 3.1000 | 2.9900 | 3.1000 | 3.1000 | 1,200 |
| 13 Sep 2021 | 2.9400 | 3.0700 | 2.9100 | 3.0700 | 3.0700 | 5,200 |
| 10 Sep 2021 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 09 Sep 2021 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 08 Sep 2021 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 07 Sep 2021 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 06 Sep 2021 | 3.0100 | 3.0800 | 2.9500 | 3.0800 | 3.0800 | 21,100 |
| 03 Sep 2021 | 3.0300 | 3.0300 | 3.0200 | 3.0200 | 3.0200 | 5,600 |
| 02 Sep 2021 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 600 |
| 01 Sep 2021 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 2,100 |
| 31 Aug 2021 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 30 Aug 2021 | 3.1800 | 3.1900 | 3.0100 | 3.1800 | 3.1800 | 11,000 |
| 27 Aug 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 26 Aug 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 25 Aug 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 24 Aug 2021 | 3.1700 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 1,000 |
| 23 Aug 2021 | 3.0800 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 4,500 |
| 20 Aug 2021 | 3.0800 | 3.1900 | 3.0700 | 3.1600 | 3.1600 | 1,600 |
| 19 Aug 2021 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 18 Aug 2021 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 17 Aug 2021 | 3.0800 | 3.1700 | 3.0800 | 3.1700 | 3.1700 | 600 |
| 16 Aug 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 13 Aug 2021 | 3.1700 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 400 |
| 12 Aug 2021 | 3.0600 | 3.0900 | 3.0500 | 3.0900 | 3.0900 | 7,600 |
| 11 Aug 2021 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 10 Aug 2021 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 06 Aug 2021 | 3.1900 | 3.1900 | 3.0800 | 3.1800 | 3.1800 | 18,400 |
| 05 Aug 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 1,200 |
| 04 Aug 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 03 Aug 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 02 Aug 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 30 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 29 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 28 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 27 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 26 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 23 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 22 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 21 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 19 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 16 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 15 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 14 Jul 2021 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 100 |
| 13 Jul 2021 | 2.9800 | 3.1400 | 2.9800 | 3.1400 | 3.1400 | 800 |
| 12 Jul 2021 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 09 Jul 2021 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 08 Jul 2021 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 07 Jul 2021 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 06 Jul 2021 | 3.1800 | 3.1800 | 3.0300 | 3.1500 | 3.1500 | 5,600 |
| 05 Jul 2021 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 30,200 |
| 02 Jul 2021 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 01 Jul 2021 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 30 Jun 2021 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 29 Jun 2021 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 28 Jun 2021 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 100 |
| 25 Jun 2021 | 3.0300 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 5,100 |
| 24 Jun 2021 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,000 |
| 23 Jun 2021 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 22 Jun 2021 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 21 Jun 2021 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,100 |
| 18 Jun 2021 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 17 Jun 2021 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 16 Jun 2021 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 15 Jun 2021 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 14 Jun 2021 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 11 Jun 2021 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 1,000 |
| 10 Jun 2021 | 2.9600 | 3.0300 | 2.9600 | 3.0300 | 3.0300 | 2,200 |
| 09 Jun 2021 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 5,200 |
| 08 Jun 2021 | 2.9400 | 2.9900 | 2.9400 | 2.9600 | 2.9600 | 10,800 |
| 07 Jun 2021 | 2.9700 | 2.9900 | 2.9700 | 2.9700 | 2.9700 | 25,000 |
| 04 Jun 2021 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 03 Jun 2021 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 02 Jun 2021 | 2.9400 | 2.9700 | 2.9400 | 2.9700 | 2.9700 | 2,500 |
| 01 Jun 2021 | 2.8700 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 200 |
| 31 May 2021 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 28 May 2021 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 27 May 2021 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 25 May 2021 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 24 May 2021 | 2.8700 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 200 |
| 21 May 2021 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 21 May 2021 | 0.025 Dividend | |||||
| 20 May 2021 | 2.9000 | 2.9500 | 2.9000 | 2.9400 | 2.9150 | 76,300 |
| 19 May 2021 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | 2.9150 | 1,000 |
| 18 May 2021 | 2.8600 | 2.9400 | 2.8600 | 2.9400 | 2.9150 | 1,100 |
| 17 May 2021 | 2.9200 | 2.9300 | 2.9200 | 2.9200 | 2.8952 | 6,700 |
| 14 May 2021 | 2.8200 | 2.9400 | 2.8200 | 2.9300 | 2.9051 | 4,200 |
| 12 May 2021 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9249 | - |
| 11 May 2021 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9249 | - |
| 10 May 2021 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9249 | - |
| 07 May 2021 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9249 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
