H12.SI - Hotel Royal Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Dec 2019 | 3.0300 | 3.0300 | 3.0200 | 3.0200 | 3.0200 | 15,000 |
| 11 Dec 2019 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 10 Dec 2019 | 3.0400 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | 15,000 |
| 09 Dec 2019 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 06 Dec 2019 | 3.0200 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 91,800 |
| 05 Dec 2019 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 04 Dec 2019 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 03 Dec 2019 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 02 Dec 2019 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 29 Nov 2019 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1,000 |
| 28 Nov 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 27 Nov 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 26 Nov 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 100 |
| 25 Nov 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 22 Nov 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 21 Nov 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 100 |
| 20 Nov 2019 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 19 Nov 2019 | 3.0200 | 3.0200 | 2.9400 | 2.9700 | 2.9700 | 1,800 |
| 18 Nov 2019 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 12,000 |
| 15 Nov 2019 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 14 Nov 2019 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2,000 |
| 13 Nov 2019 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 12 Nov 2019 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 11 Nov 2019 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 1,500 |
| 08 Nov 2019 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 10,000 |
| 07 Nov 2019 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 06 Nov 2019 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 05 Nov 2019 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 100 |
| 04 Nov 2019 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 800 |
| 01 Nov 2019 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 31 Oct 2019 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 30 Oct 2019 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 29 Oct 2019 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 25 Oct 2019 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 24 Oct 2019 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 23 Oct 2019 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 22 Oct 2019 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 21 Oct 2019 | 2.9300 | 3.0500 | 2.9300 | 3.0500 | 3.0500 | 700 |
| 18 Oct 2019 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 17 Oct 2019 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 300 |
| 16 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 15 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 14 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 11 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 10 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 09 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 08 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
| 07 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
| 04 Oct 2019 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 3,000 |
| 03 Oct 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 02 Oct 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 01 Oct 2019 | 3.0100 | 3.0200 | 3.0100 | 3.0200 | 3.0200 | 2,000 |
| 30 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 27 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 26 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 25 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 24 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 23 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 20 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 19 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 18 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 8,300 |
| 17 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 4,000 |
| 16 Sep 2019 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 13 Sep 2019 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 12 Sep 2019 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 11 Sep 2019 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 3,300 |
| 10 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,000 |
| 09 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 06 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,000 |
| 05 Sep 2019 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 04 Sep 2019 | 3.0300 | 3.1200 | 3.0300 | 3.0800 | 3.0800 | 3,500 |
| 03 Sep 2019 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 1,300 |
| 02 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 900 |
| 30 Aug 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Aug 2019 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | 400 |
| 28 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 27 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 26 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,000 |
| 23 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 22 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,000 |
| 21 Aug 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 20 Aug 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 100 |
| 19 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,000 |
| 16 Aug 2019 | 3.0400 | 3.0400 | 3.0200 | 3.0300 | 3.0300 | 11,500 |
| 15 Aug 2019 | 3.0100 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 3,400 |
| 14 Aug 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 13 Aug 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,500 |
| 08 Aug 2019 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 3,000 |
| 07 Aug 2019 | 3.0300 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 8,100 |
| 06 Aug 2019 | 3.0000 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 2,300 |
| 05 Aug 2019 | 3.0700 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 15,200 |
| 02 Aug 2019 | 3.1300 | 3.1300 | 3.0900 | 3.0900 | 3.0900 | 3,100 |
| 01 Aug 2019 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 200 |
| 31 Jul 2019 | 3.1100 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | 8,600 |
| 30 Jul 2019 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 29 Jul 2019 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1600 | 3,400 |
| 26 Jul 2019 | 3.1300 | 3.2100 | 3.1000 | 3.2100 | 3.2100 | 10,500 |
| 25 Jul 2019 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 24 Jul 2019 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1600 | 15,000 |
| 23 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...