Singapore markets open in 7 hours 32 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20202.74002.82002.74002.82002.82001,200
24 Sep 20202.82002.82002.82002.82002.8200-
23 Sep 20202.82002.82002.82002.82002.8200-
22 Sep 20202.81002.82002.81002.82002.8200207,100
21 Sep 20202.80002.80002.80002.80002.80002,000
18 Sep 20202.80002.80002.80002.80002.8000500
17 Sep 20202.76002.76002.76002.76002.7600-
16 Sep 20202.76002.76002.76002.76002.7600-
15 Sep 20202.76002.76002.76002.76002.7600-
14 Sep 20202.76002.76002.76002.76002.7600100
11 Sep 20202.80002.80002.80002.80002.8000-
10 Sep 20202.80002.80002.80002.80002.8000-
09 Sep 20202.80002.80002.80002.80002.8000-
08 Sep 20202.80002.80002.80002.80002.8000100
07 Sep 20202.81002.81002.81002.81002.8100100
04 Sep 20202.81002.81002.81002.81002.8100-
03 Sep 20202.81002.81002.81002.81002.8100-
02 Sep 20202.81002.81002.81002.81002.8100-
01 Sep 20202.81002.81002.81002.81002.8100100
31 Aug 20202.69002.71002.69002.71002.71004,000
28 Aug 20202.70002.70002.70002.70002.7000-
27 Aug 20202.70002.70002.70002.70002.7000-
26 Aug 20202.71002.71002.70002.70002.70006,500
25 Aug 20202.69002.87002.69002.87002.87009,700
24 Aug 20202.72002.89002.72002.89002.89002,500
21 Aug 20202.80002.96002.74002.75002.75001,700
20 Aug 20202.97002.97002.97002.97002.9700100
19 Aug 20202.83002.83002.83002.83002.8300100
18 Aug 20203.00003.00003.00003.00003.0000-
17 Aug 20203.00003.00003.00003.00003.0000-
14 Aug 20202.83003.00002.82003.00003.0000600
13 Aug 20202.85002.85002.85002.85002.8500100
12 Aug 20202.98002.98002.98002.98002.9800-
11 Aug 20202.98002.98002.98002.98002.9800-
07 Aug 20202.98002.98002.98002.98002.9800-
06 Aug 20202.98002.98002.98002.98002.9800-
05 Aug 20202.98002.98002.98002.98002.9800-
04 Aug 20202.87002.98002.83002.98002.98003,900
03 Aug 20203.00003.00003.00003.00003.0000100
30 Jul 20203.00003.00003.00003.00003.0000100
29 Jul 20203.02003.02003.02003.02003.0200-
28 Jul 20203.02003.02003.02003.02003.0200800
27 Jul 20203.08003.08003.08003.08003.0800-
24 Jul 20203.04003.10002.85003.08003.08002,700
23 Jul 20202.84002.86002.84002.86002.86009,900
22 Jul 20203.04003.04003.04003.04003.0400-
21 Jul 20202.84003.04002.84003.04003.04003,100
20 Jul 20203.04003.04003.04003.04003.0400-
17 Jul 20203.04003.04003.04003.04003.0400100
17 Jul 20200.025 Dividend
16 Jul 20203.04003.04002.93002.93002.90501,400
15 Jul 20202.83002.99002.83002.99002.9645400
14 Jul 20203.04003.04003.04003.04003.0141100
13 Jul 20202.99002.99002.99002.99002.9645-
09 Jul 20202.99002.99002.99002.99002.9645-
08 Jul 20203.00003.00002.90002.99002.96454,500
07 Jul 20203.04003.04003.04003.04003.0141100
06 Jul 20203.01003.01003.01003.01002.9843100
03 Jul 20203.04003.04003.04003.04003.0141-
02 Jul 20203.04003.04003.04003.04003.0141-
01 Jul 20203.04003.04003.04003.04003.0141-
30 Jun 20203.04003.04003.04003.04003.0141-
29 Jun 20203.04003.04003.04003.04003.0141-
26 Jun 20202.91003.04002.90003.04003.0141300
25 Jun 20203.05003.05003.05003.05003.0240-
24 Jun 20203.05003.05003.05003.05003.0240-
23 Jun 20203.05003.05003.05003.05003.0240-
22 Jun 20203.05003.05003.05003.05003.0240-
19 Jun 20203.05003.05003.05003.05003.0240-
18 Jun 20203.05003.05003.05003.05003.0240-
17 Jun 20203.05003.05003.05003.05003.0240-
16 Jun 20203.05003.05003.05003.05003.0240-
15 Jun 20203.05003.05003.05003.05003.0240-
12 Jun 20203.05003.05003.05003.05003.0240-
11 Jun 20203.05003.05003.05003.05003.0240-
10 Jun 20203.05003.05003.05003.05003.0240-
09 Jun 20203.05003.05003.05003.05003.0240-
08 Jun 20202.96003.05002.96003.05003.02401,200
05 Jun 20202.95002.96002.95002.96002.93473,100
04 Jun 20202.95002.95002.95002.95002.92481,100
03 Jun 20202.95002.95002.95002.95002.9248100
02 Jun 20202.99002.99002.99002.99002.9645-
01 Jun 20202.99002.99002.99002.99002.9645-
29 May 20202.80003.00002.80002.99002.96457,900
28 May 20202.90002.90002.89002.90002.87531,100
27 May 20203.01003.01003.01003.01002.9843-
26 May 20203.01003.01003.01003.01002.9843500
22 May 20202.90002.90002.90002.90002.8753300
21 May 20202.99003.06002.99002.99002.96451,800
20 May 20202.88002.88002.88002.88002.8554200
19 May 20202.89002.89002.89002.89002.8653-
18 May 20202.78002.89002.70002.89002.86533,500
15 May 20202.89002.89002.89002.89002.8653100
14 May 20202.90002.90002.81002.81002.78601,000
13 May 20202.97002.99002.79002.99002.96451,100
12 May 20202.90002.90002.82002.82002.7959900
11 May 20202.98002.99002.89002.89002.86531,100
08 May 20202.90002.99002.78002.79002.76622,000
06 May 20203.08003.08003.08003.08003.0537-
05 May 20203.08003.08003.08003.08003.0537-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...