Hotel Royal Limited (H12.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.82000.0000 (0.00%)

At close: 4:48PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sep 2020	2.7400	2.8200	2.7400	2.8200	2.8200	1,200
24 Sep 2020	2.8200	2.8200	2.8200	2.8200	2.8200	-
23 Sep 2020	2.8200	2.8200	2.8200	2.8200	2.8200	-
22 Sep 2020	2.8100	2.8200	2.8100	2.8200	2.8200	207,100
21 Sep 2020	2.8000	2.8000	2.8000	2.8000	2.8000	2,000
18 Sep 2020	2.8000	2.8000	2.8000	2.8000	2.8000	500
17 Sep 2020	2.7600	2.7600	2.7600	2.7600	2.7600	-
16 Sep 2020	2.7600	2.7600	2.7600	2.7600	2.7600	-
15 Sep 2020	2.7600	2.7600	2.7600	2.7600	2.7600	-
14 Sep 2020	2.7600	2.7600	2.7600	2.7600	2.7600	100
11 Sep 2020	2.8000	2.8000	2.8000	2.8000	2.8000	-
10 Sep 2020	2.8000	2.8000	2.8000	2.8000	2.8000	-
09 Sep 2020	2.8000	2.8000	2.8000	2.8000	2.8000	-
08 Sep 2020	2.8000	2.8000	2.8000	2.8000	2.8000	100
07 Sep 2020	2.8100	2.8100	2.8100	2.8100	2.8100	100
04 Sep 2020	2.8100	2.8100	2.8100	2.8100	2.8100	-
03 Sep 2020	2.8100	2.8100	2.8100	2.8100	2.8100	-
02 Sep 2020	2.8100	2.8100	2.8100	2.8100	2.8100	-
01 Sep 2020	2.8100	2.8100	2.8100	2.8100	2.8100	100
31 Aug 2020	2.6900	2.7100	2.6900	2.7100	2.7100	4,000
28 Aug 2020	2.7000	2.7000	2.7000	2.7000	2.7000	-
27 Aug 2020	2.7000	2.7000	2.7000	2.7000	2.7000	-
26 Aug 2020	2.7100	2.7100	2.7000	2.7000	2.7000	6,500
25 Aug 2020	2.6900	2.8700	2.6900	2.8700	2.8700	9,700
24 Aug 2020	2.7200	2.8900	2.7200	2.8900	2.8900	2,500
21 Aug 2020	2.8000	2.9600	2.7400	2.7500	2.7500	1,700
20 Aug 2020	2.9700	2.9700	2.9700	2.9700	2.9700	100
19 Aug 2020	2.8300	2.8300	2.8300	2.8300	2.8300	100
18 Aug 2020	3.0000	3.0000	3.0000	3.0000	3.0000	-
17 Aug 2020	3.0000	3.0000	3.0000	3.0000	3.0000	-
14 Aug 2020	2.8300	3.0000	2.8200	3.0000	3.0000	600
13 Aug 2020	2.8500	2.8500	2.8500	2.8500	2.8500	100
12 Aug 2020	2.9800	2.9800	2.9800	2.9800	2.9800	-
11 Aug 2020	2.9800	2.9800	2.9800	2.9800	2.9800	-
07 Aug 2020	2.9800	2.9800	2.9800	2.9800	2.9800	-
06 Aug 2020	2.9800	2.9800	2.9800	2.9800	2.9800	-
05 Aug 2020	2.9800	2.9800	2.9800	2.9800	2.9800	-
04 Aug 2020	2.8700	2.9800	2.8300	2.9800	2.9800	3,900
03 Aug 2020	3.0000	3.0000	3.0000	3.0000	3.0000	100
30 Jul 2020	3.0000	3.0000	3.0000	3.0000	3.0000	100
29 Jul 2020	3.0200	3.0200	3.0200	3.0200	3.0200	-
28 Jul 2020	3.0200	3.0200	3.0200	3.0200	3.0200	800
27 Jul 2020	3.0800	3.0800	3.0800	3.0800	3.0800	-
24 Jul 2020	3.0400	3.1000	2.8500	3.0800	3.0800	2,700
23 Jul 2020	2.8400	2.8600	2.8400	2.8600	2.8600	9,900
22 Jul 2020	3.0400	3.0400	3.0400	3.0400	3.0400	-
21 Jul 2020	2.8400	3.0400	2.8400	3.0400	3.0400	3,100
20 Jul 2020	3.0400	3.0400	3.0400	3.0400	3.0400	-
17 Jul 2020	3.0400	3.0400	3.0400	3.0400	3.0400	100
17 Jul 2020	0.025 Dividend
16 Jul 2020	3.0400	3.0400	2.9300	2.9300	2.9050	1,400
15 Jul 2020	2.8300	2.9900	2.8300	2.9900	2.9645	400
14 Jul 2020	3.0400	3.0400	3.0400	3.0400	3.0141	100
13 Jul 2020	2.9900	2.9900	2.9900	2.9900	2.9645	-
09 Jul 2020	2.9900	2.9900	2.9900	2.9900	2.9645	-
08 Jul 2020	3.0000	3.0000	2.9000	2.9900	2.9645	4,500
07 Jul 2020	3.0400	3.0400	3.0400	3.0400	3.0141	100
06 Jul 2020	3.0100	3.0100	3.0100	3.0100	2.9843	100
03 Jul 2020	3.0400	3.0400	3.0400	3.0400	3.0141	-
02 Jul 2020	3.0400	3.0400	3.0400	3.0400	3.0141	-
01 Jul 2020	3.0400	3.0400	3.0400	3.0400	3.0141	-
30 Jun 2020	3.0400	3.0400	3.0400	3.0400	3.0141	-
29 Jun 2020	3.0400	3.0400	3.0400	3.0400	3.0141	-
26 Jun 2020	2.9100	3.0400	2.9000	3.0400	3.0141	300
25 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
24 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
23 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
22 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
19 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
18 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
17 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
16 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
15 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
12 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
11 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
10 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
09 Jun 2020	3.0500	3.0500	3.0500	3.0500	3.0240	-
08 Jun 2020	2.9600	3.0500	2.9600	3.0500	3.0240	1,200
05 Jun 2020	2.9500	2.9600	2.9500	2.9600	2.9347	3,100
04 Jun 2020	2.9500	2.9500	2.9500	2.9500	2.9248	1,100
03 Jun 2020	2.9500	2.9500	2.9500	2.9500	2.9248	100
02 Jun 2020	2.9900	2.9900	2.9900	2.9900	2.9645	-
01 Jun 2020	2.9900	2.9900	2.9900	2.9900	2.9645	-
29 May 2020	2.8000	3.0000	2.8000	2.9900	2.9645	7,900
28 May 2020	2.9000	2.9000	2.8900	2.9000	2.8753	1,100
27 May 2020	3.0100	3.0100	3.0100	3.0100	2.9843	-
26 May 2020	3.0100	3.0100	3.0100	3.0100	2.9843	500
22 May 2020	2.9000	2.9000	2.9000	2.9000	2.8753	300
21 May 2020	2.9900	3.0600	2.9900	2.9900	2.9645	1,800
20 May 2020	2.8800	2.8800	2.8800	2.8800	2.8554	200
19 May 2020	2.8900	2.8900	2.8900	2.8900	2.8653	-
18 May 2020	2.7800	2.8900	2.7000	2.8900	2.8653	3,500
15 May 2020	2.8900	2.8900	2.8900	2.8900	2.8653	100
14 May 2020	2.9000	2.9000	2.8100	2.8100	2.7860	1,000
13 May 2020	2.9700	2.9900	2.7900	2.9900	2.9645	1,100
12 May 2020	2.9000	2.9000	2.8200	2.8200	2.7959	900
11 May 2020	2.9800	2.9900	2.8900	2.8900	2.8653	1,100
08 May 2020	2.9000	2.9900	2.7800	2.7900	2.7662	2,000
06 May 2020	3.0800	3.0800	3.0800	3.0800	3.0537	-
05 May 2020	3.0800	3.0800	3.0800	3.0800	3.0537	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,472.28+21.46(+0.88%)

S&P 5003,298.46+51.87(+1.60%)

Dow27,173.96+358.56(+1.34%)

Hotel Royal Limited (H12.SI)

Straits Times Index
2,472.28
+21.46(+0.88%)

S&P 500
3,298.46
+51.87(+1.60%)

Dow
27,173.96
+358.56(+1.34%)