H12.SI - Hotel Royal Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Oct 20193.01003.01003.01003.01003.0100-
11 Oct 20193.01003.01003.01003.01003.0100-
10 Oct 20193.01003.01003.01003.01003.0100-
09 Oct 20193.01003.01003.01003.01003.0100-
08 Oct 20193.01003.01003.01003.01003.0100100
07 Oct 20193.01003.01003.01003.01003.0100100
04 Oct 20193.00003.00002.96002.96002.96003,000
03 Oct 20193.02003.02003.02003.02003.0200-
02 Oct 20193.02003.02003.02003.02003.0200-
01 Oct 20193.01003.02003.01003.02003.02002,000
30 Sep 20193.02003.02003.02003.02003.0200-
27 Sep 20193.02003.02003.02003.02003.0200-
26 Sep 20193.02003.02003.02003.02003.0200-
25 Sep 20193.02003.02003.02003.02003.0200-
24 Sep 20193.02003.02003.02003.02003.0200-
23 Sep 20193.02003.02003.02003.02003.0200-
20 Sep 20193.02003.02003.02003.02003.0200-
19 Sep 20193.02003.02003.02003.02003.0200-
18 Sep 20193.02003.02003.02003.02003.02008,300
17 Sep 20193.02003.02003.02003.02003.02004,000
16 Sep 20193.08003.08003.08003.08003.0800-
13 Sep 20193.08003.08003.08003.08003.0800-
12 Sep 20193.08003.08003.08003.08003.0800-
11 Sep 20193.03003.08003.03003.08003.08003,300
10 Sep 20193.02003.02003.02003.02003.02002,000
09 Sep 20193.02003.02003.02003.02003.0200-
06 Sep 20193.02003.02003.02003.02003.02002,000
05 Sep 20193.08003.08003.08003.08003.0800-
04 Sep 20193.03003.12003.03003.08003.08003,500
03 Sep 20193.05003.05002.96002.96002.96001,300
02 Sep 20193.02003.02003.02003.02003.0200900
30 Aug 20193.02003.02003.02003.02003.0200-
29 Aug 20192.98003.02002.98003.02003.0200400
28 Aug 20193.01003.01003.01003.01003.0100-
27 Aug 20193.01003.01003.01003.01003.0100-
26 Aug 20193.01003.01003.01003.01003.01001,000
23 Aug 20193.01003.01003.01003.01003.0100-
22 Aug 20193.01003.01003.01003.01003.01001,000
21 Aug 20193.02003.02003.02003.02003.0200-
20 Aug 20193.02003.02003.02003.02003.0200100
19 Aug 20193.01003.01003.01003.01003.01001,000
16 Aug 20193.04003.04003.02003.03003.030011,500
15 Aug 20193.01003.03003.00003.03003.03003,400
14 Aug 20193.02003.02003.02003.02003.0200-
13 Aug 20193.02003.02003.02003.02003.02002,500
08 Aug 20193.01003.03003.01003.02003.02003,000
07 Aug 20193.03003.03003.01003.02003.02008,100
06 Aug 20193.00003.07003.00003.05003.05002,300
05 Aug 20193.07003.07003.01003.05003.050015,200
02 Aug 20193.13003.13003.09003.09003.09003,100
01 Aug 20193.16003.20003.16003.20003.2000200
31 Jul 20193.11003.11003.09003.09003.09008,600
30 Jul 20193.16003.16003.16003.16003.1600-
29 Jul 20193.18003.18003.16003.16003.16003,400
26 Jul 20193.13003.21003.10003.21003.210010,500
25 Jul 20193.16003.16003.16003.16003.1600-
24 Jul 20193.15003.16003.15003.16003.160015,000
23 Jul 20193.12003.12003.12003.12003.1200-
22 Jul 20193.12003.12003.12003.12003.1200-
19 Jul 20193.12003.12003.12003.12003.1200-
18 Jul 20193.12003.12003.12003.12003.1200-
17 Jul 20193.12003.12003.12003.12003.1200-
16 Jul 20193.12003.12003.12003.12003.1200-
15 Jul 20193.12003.12003.12003.12003.12002,000
12 Jul 20193.12003.12003.12003.12003.1200-
11 Jul 20193.12003.12003.12003.12003.1200-
10 Jul 20193.12003.12003.12003.12003.1200100
09 Jul 20193.12003.12003.12003.12003.1200-
08 Jul 20193.12003.12003.12003.12003.1200-
05 Jul 20193.12003.12003.12003.12003.1200-
04 Jul 20193.12003.12003.12003.12003.1200200
03 Jul 20193.12003.12003.12003.12003.1200-
02 Jul 20193.12003.12003.12003.12003.12004,000
01 Jul 20193.11003.16003.11003.16003.1600700
28 Jun 20193.18003.18003.18003.18003.1800-
27 Jun 20193.18003.18003.18003.18003.1800-
26 Jun 20193.18003.18003.18003.18003.1800-
25 Jun 20193.18003.18003.18003.18003.1800-
24 Jun 20193.18003.18003.18003.18003.1800-
21 Jun 20193.18003.18003.18003.18003.1800-
20 Jun 20193.18003.18003.18003.18003.1800-
19 Jun 20193.18003.18003.18003.18003.1800-
18 Jun 20193.18003.18003.18003.18003.1800-
17 Jun 20193.18003.18003.18003.18003.1800-
14 Jun 20193.18003.18003.18003.18003.1800-
13 Jun 20193.18003.18003.18003.18003.1800-
12 Jun 20193.18003.18003.18003.18003.1800-
11 Jun 20193.05003.18003.05003.18003.18003,500
10 Jun 20193.14003.14003.14003.14003.1400500
07 Jun 20193.14003.14003.14003.14003.1400200
06 Jun 20193.14003.14003.14003.14003.1400-
04 Jun 20193.14003.14003.05003.14003.14001,100
03 Jun 20193.03003.03003.03003.03003.03005,000
31 May 20193.18003.18003.18003.18003.1800-
30 May 20193.18003.18003.18003.18003.1800-
29 May 20193.18003.18003.18003.18003.1800-
29 May 20190.05 Dividend
28 May 20193.18003.18003.18003.18003.1300-
27 May 20193.18003.18003.18003.18003.13002,000
24 May 20193.18003.18003.18003.18003.13004,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...