Singapore markets closed

Hotel Royal Limited (H12.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.76000.0000 (0.00%)
At close: 03:18PM SGT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20241.76001.76001.76001.76001.7600-
29 Feb 20241.76001.76001.76001.76001.7600-
28 Feb 20241.76001.76001.76001.76001.76001,000
27 Feb 20241.77001.77001.76001.76001.76005,500
26 Feb 20241.80001.80001.80001.80001.800010,000
23 Feb 20241.80001.80001.80001.80001.8000-
22 Feb 20241.80001.80001.80001.80001.8000-
21 Feb 20241.80001.80001.80001.80001.8000-
20 Feb 20241.77001.80001.77001.80001.80007,600
19 Feb 20241.80001.80001.75001.79001.790021,100
16 Feb 20241.80001.80001.80001.80001.80001,000
15 Feb 20241.83001.83001.83001.83001.8300-
14 Feb 20241.78001.83001.76001.83001.83006,200
13 Feb 20241.79001.79001.79001.79001.7900-
09 Feb 20241.79001.79001.79001.79001.7900-
08 Feb 20241.79001.79001.79001.79001.7900-
07 Feb 20241.79001.79001.79001.79001.7900-
06 Feb 20241.79001.79001.79001.79001.7900-
05 Feb 20241.79001.79001.79001.79001.7900-
02 Feb 20241.79001.79001.79001.79001.7900200
01 Feb 20241.79001.79001.78001.79001.790010,200
31 Jan 20241.81001.85001.80001.80001.800020,100
30 Jan 20241.81001.81001.81001.81001.81001,000
29 Jan 20241.82001.82001.82001.82001.8200-
26 Jan 20241.82001.82001.82001.82001.8200-
25 Jan 20241.82001.82001.82001.82001.8200-
24 Jan 20241.82001.82001.82001.82001.8200-
23 Jan 20241.82001.82001.82001.82001.82001,300
22 Jan 20241.80001.80001.80001.80001.8000-
19 Jan 20241.80001.80001.80001.80001.80003,100
18 Jan 20241.80001.80001.80001.80001.80001,800
17 Jan 20241.80001.80001.80001.80001.8000-
16 Jan 20241.80001.80001.80001.80001.8000200
15 Jan 20241.80001.80001.80001.80001.8000200
12 Jan 20241.82001.82001.82001.82001.8200-
11 Jan 20241.82001.82001.82001.82001.82001,600
10 Jan 20241.85001.85001.85001.85001.8500-
09 Jan 20241.85001.85001.85001.85001.8500-
08 Jan 20241.85001.85001.85001.85001.8500-
05 Jan 20241.85001.85001.85001.85001.8500-
04 Jan 20241.80001.85001.75001.85001.85008,600
03 Jan 20241.82001.82001.80001.80001.80008,300
02 Jan 20241.87001.87001.87001.87001.8700-
29 Dec 20231.87001.87001.87001.87001.8700-
28 Dec 20231.83001.87001.83001.87001.8700300
27 Dec 20231.85001.85001.83001.83001.83005,600
26 Dec 20231.87001.87001.87001.87001.8700-
22 Dec 20231.87001.87001.87001.87001.8700-
21 Dec 20231.87001.87001.87001.87001.8700-
20 Dec 20231.87001.87001.87001.87001.8700400
19 Dec 20231.87001.87001.87001.87001.8700500
18 Dec 20231.88001.88001.88001.88001.8800-
15 Dec 20231.87001.88001.87001.88001.88007,000
14 Dec 20231.88001.88001.88001.88001.88003,200
13 Dec 20231.85001.85001.85001.85001.8500-
12 Dec 20231.85001.85001.85001.85001.8500-
11 Dec 20231.85001.85001.85001.85001.8500-
08 Dec 20231.85001.85001.85001.85001.8500-
07 Dec 20231.87001.87001.85001.85001.850013,200
06 Dec 20231.88001.88001.88001.88001.8800-
05 Dec 20231.88001.88001.88001.88001.88001,000
04 Dec 20231.88001.88001.88001.88001.8800-
01 Dec 20231.88001.88001.88001.88001.8800-
30 Nov 20231.88001.88001.88001.88001.8800-
29 Nov 20231.88001.88001.88001.88001.88005,000
28 Nov 20231.92001.92001.92001.92001.9200-
27 Nov 20231.92001.92001.92001.92001.9200-
24 Nov 20231.92001.92001.92001.92001.9200-
23 Nov 20231.92001.92001.92001.92001.9200-
22 Nov 20231.92001.92001.92001.92001.9200-
21 Nov 20231.92001.92001.92001.92001.9200-
20 Nov 20231.92001.92001.92001.92001.9200-
17 Nov 20231.91001.92001.91001.92001.92005,700
16 Nov 20231.92001.92001.92001.92001.9200-
15 Nov 20231.92001.92001.92001.92001.92002,000
14 Nov 20231.90001.92001.88001.90001.900017,900
10 Nov 20231.87001.93001.80001.93001.93004,600
09 Nov 20231.90001.90001.90001.90001.9000-
08 Nov 20231.90001.90001.90001.90001.9000-
07 Nov 20231.90001.90001.90001.90001.9000-
06 Nov 20231.90001.90001.90001.90001.9000-
03 Nov 20231.93001.93001.90001.90001.90002,300
02 Nov 20231.90001.90001.90001.90001.9000-
01 Nov 20231.90001.90001.90001.90001.90005,000
31 Oct 20231.84001.90001.84001.90001.90006,000
30 Oct 20231.86001.86001.84001.84001.840010,600
27 Oct 20231.88001.88001.88001.88001.8800-
26 Oct 20231.88001.88001.88001.88001.88007,600
25 Oct 20231.91001.91001.91001.91001.9100-
24 Oct 20231.91001.91001.91001.91001.9100200
23 Oct 20231.98001.98001.98001.98001.9800-
20 Oct 20231.98001.98001.98001.98001.98001,000
19 Oct 20231.93001.99001.90001.99001.99003,800
18 Oct 20232.02002.02002.02002.02002.0200-
17 Oct 20231.97002.02001.90002.02002.02006,100
16 Oct 20232.03002.03002.03002.03002.0300-
13 Oct 20232.03002.03002.03002.03002.0300-
12 Oct 20232.03002.03002.03002.03002.0300-
11 Oct 20232.03002.03002.03002.03002.0300-
10 Oct 20232.03002.03002.03002.03002.0300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...