Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,984.57 -2,681.39 (-4.02%) CMC Crypto 200
1,355.66 -26.91 (-1.95%)
Hotel Royal Limited (H12.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 09:13AM SGT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 2,600 |
| 24 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1,000 |
| 23 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 22 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1,600 |
| 19 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 100 |
| 18 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 17 Apr 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 700 |
| 16 Apr 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 5,300 |
| 15 Apr 2024 | 1.6800 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 16,100 |
| 12 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 11 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 09 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 08 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 05 Apr 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 10,100 |
| 04 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 03 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 02 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,000 |
| 01 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 28 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 27 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 26 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 25 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 22 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 21 Mar 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 3,100 |
| 20 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 15,400 |
| 19 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 18 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 15 Mar 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 6,400 |
| 14 Mar 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 8,100 |
| 13 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 5,000 |
| 12 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 11 Mar 2024 | 1.6800 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 4,100 |
| 08 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 300 |
| 07 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 06 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 15,400 |
| 05 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 18,200 |
| 04 Mar 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 10,500 |
| 01 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 29 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 28 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1,000 |
| 27 Feb 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 5,500 |
| 26 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 10,000 |
| 23 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 21 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 20 Feb 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 7,600 |
| 19 Feb 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 21,100 |
| 16 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| 15 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 14 Feb 2024 | 1.7800 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 6,200 |
| 13 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 09 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 08 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 07 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 06 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 05 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 02 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 200 |
| 01 Feb 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 10,200 |
| 31 Jan 2024 | 1.8100 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 20,100 |
| 30 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,000 |
| 29 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 26 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 25 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 24 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 23 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1,300 |
| 22 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 19 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,100 |
| 18 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,800 |
| 17 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 16 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 200 |
| 15 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 200 |
| 12 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 11 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1,600 |
| 10 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 09 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 08 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 05 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 04 Jan 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 8,600 |
| 03 Jan 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 8,300 |
| 02 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 29 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 28 Dec 2023 | 1.8300 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 300 |
| 27 Dec 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 5,600 |
| 26 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 22 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 21 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 20 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 400 |
| 19 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 500 |
| 18 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 15 Dec 2023 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 7,000 |
| 14 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 3,200 |
| 13 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 12 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 11 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 08 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 07 Dec 2023 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 13,200 |
| 06 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 05 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,000 |
| 04 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 01 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.