Singapore markets open in 31 minutes

Hotel Royal Limited (H12.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.0300-0.0100 (-0.49%)
At close: 04:38PM SGT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20232.04002.08002.02002.03002.03007,700
30 Jan 20232.04002.04002.04002.04002.0400-
27 Jan 20232.03002.04002.03002.04002.040010,500
26 Jan 20232.00002.00002.00002.00002.0000-
25 Jan 20232.00002.00002.00002.00002.0000-
20 Jan 20232.00002.00002.00002.00002.0000-
19 Jan 20232.00002.00002.00002.00002.000010,000
18 Jan 20232.00002.00002.00002.00002.0000-
17 Jan 20232.00002.00002.00002.00002.0000-
16 Jan 20232.01002.01002.00002.00002.00003,800
13 Jan 20232.01002.01002.01002.01002.0100-
12 Jan 20232.01002.01002.01002.01002.0100-
11 Jan 20232.01002.01002.01002.01002.0100-
10 Jan 20232.02002.02002.01002.01002.010020,900
09 Jan 20232.02002.02002.02002.02002.02005,700
06 Jan 20232.01002.02002.00002.00002.000016,000
05 Jan 20232.02002.02002.02002.02002.0200800
04 Jan 20232.02002.02002.02002.02002.0200100
03 Jan 20232.04002.04002.04002.04002.0400-
30 Dec 20222.04002.04002.04002.04002.0400-
29 Dec 20222.03002.04002.03002.04002.04005,900
28 Dec 20222.03002.03002.03002.03002.0300100
27 Dec 20222.04002.04002.04002.04002.0400-
23 Dec 20222.04002.04002.04002.04002.0400-
22 Dec 20222.04002.04002.04002.04002.0400-
21 Dec 20222.01002.04002.01002.04002.04009,800
20 Dec 20222.01002.01002.01002.01002.0100-
19 Dec 20222.01002.01002.01002.01002.01001,100
16 Dec 20222.01002.01002.01002.01002.01007,000
15 Dec 20222.03002.03002.03002.03002.0300100
14 Dec 20222.03002.03002.03002.03002.03003,000
13 Dec 20222.02002.02002.01002.02002.020027,200
12 Dec 20222.03002.03002.02002.02002.02005,300
09 Dec 20222.04002.04002.04002.04002.040014,500
08 Dec 20222.04002.04002.04002.04002.0400-
07 Dec 20222.03002.04002.03002.04002.04004,400
06 Dec 20222.04002.04002.04002.04002.04007,000
05 Dec 20222.04002.04002.04002.04002.04001,000
02 Dec 20222.05002.05002.05002.05002.050011,900
01 Dec 20222.03002.03002.03002.03002.0300-
30 Nov 20222.05002.05002.03002.03002.030032,900
29 Nov 20222.05002.05002.05002.05002.05008,000
28 Nov 20222.01002.05002.01002.05002.05008,500
25 Nov 20222.03002.05002.03002.04002.040036,000
24 Nov 20222.01002.04002.00002.04002.040075,900
23 Nov 20222.01002.01002.01002.01002.0100-
22 Nov 20222.03002.03002.00002.01002.010031,200
21 Nov 20222.03002.04002.03002.04002.04008,600
18 Nov 20222.07002.07002.05002.05002.05003,400
17 Nov 20222.04002.04002.04002.04002.0400100
16 Nov 20222.08002.08002.08002.08002.08001,000
15 Nov 20222.08002.08002.08002.08002.08003,000
14 Nov 20222.08332.08332.08332.08332.0833-
11 Nov 20222.08332.08332.08332.08332.0833-
10 Nov 20222.07342.08332.07342.08332.08338,568
09 Nov 20222.09332.09332.05362.08332.08336,451
08 Nov 20222.08332.08332.05362.06352.06351,411
07 Nov 20222.05362.05362.05362.05362.0536-
04 Nov 20222.06352.06352.04362.05362.053612,499
03 Nov 20222.08332.08332.08332.08332.0833-
02 Nov 20222.06352.08332.06352.08332.08333,124
01 Nov 20222.06002.07002.06002.07002.070015,000
31 Oct 20222.07002.07002.07002.07002.0700-
28 Oct 20222.07002.07002.07002.07002.07003,000
27 Oct 20222.05002.05002.05002.05002.0500-
26 Oct 20222.13002.13002.03002.05002.050036,600
25 Oct 20222.09002.09002.09002.09002.0900-
21 Oct 20222.09002.09002.09002.09002.09003,000
20 Oct 20222.11002.11002.10002.10002.10005,000
19 Oct 20222.17002.17002.12002.12002.12006,000
18 Oct 20222.18002.18002.16002.18002.18007,300
17 Oct 20222.19002.19002.17002.17002.170010,500
14 Oct 20222.25002.27002.20002.27002.27009,100
13 Oct 20222.27002.29002.20002.28002.280030,500
12 Oct 20222.36002.36002.28002.28002.280026,500
11 Oct 20222.41002.50002.35002.40002.400036,900
10 Oct 20222.73002.73002.40002.41002.4100144,300
07 Oct 20222.89002.89002.89002.89002.8900-
06 Oct 20222.89002.89002.89002.89002.8900-
05 Oct 20222.89002.89002.89002.89002.8900-
04 Oct 20222.82002.89002.82002.89002.8900200
03 Oct 20222.89002.89002.89002.89002.8900-
30 Sept 20222.89002.89002.89002.89002.8900-
29 Sept 20222.89002.89002.89002.89002.8900-
28 Sept 20222.79002.89002.79002.89002.89001,800
27 Sept 20222.89002.89002.89002.89002.8900100
26 Sept 20222.81002.81002.81002.81002.81001,000
23 Sept 20222.90002.90002.87002.87002.870025,100
22 Sept 20222.85002.90002.84002.90002.90001,600
21 Sept 20222.89002.89002.89002.89002.8900-
20 Sept 20222.89002.89002.89002.89002.8900-
19 Sept 20222.89002.89002.89002.89002.89001,300
16 Sept 20222.88002.89002.88002.89002.89003,000
15 Sept 20222.89002.90002.89002.90002.90005,000
14 Sept 20222.84002.89002.84002.89002.89003,800
13 Sept 20222.88002.88002.88002.88002.8800-
12 Sept 20222.88002.88002.88002.88002.8800-
09 Sept 20222.88002.88002.88002.88002.8800100
08 Sept 20222.88002.88002.87002.87002.87009,900
07 Sept 20222.88002.88002.88002.88002.8800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...