H12.SI - Hotel Royal Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20193.03003.03003.02003.02003.020015,000
11 Dec 20193.04003.04003.04003.04003.0400-
10 Dec 20193.04003.04003.03003.04003.040015,000
09 Dec 20193.00003.00003.00003.00003.0000-
06 Dec 20193.02003.03003.00003.00003.000091,800
05 Dec 20192.99002.99002.99002.99002.9900-
04 Dec 20192.99002.99002.99002.99002.9900-
03 Dec 20192.99002.99002.99002.99002.9900-
02 Dec 20192.99002.99002.99002.99002.9900-
29 Nov 20192.99002.99002.99002.99002.99001,000
28 Nov 20193.02003.02003.02003.02003.0200-
27 Nov 20193.02003.02003.02003.02003.0200-
26 Nov 20193.02003.02003.02003.02003.0200100
25 Nov 20193.02003.02003.02003.02003.0200-
22 Nov 20193.02003.02003.02003.02003.0200-
21 Nov 20193.02003.02003.02003.02003.0200100
20 Nov 20192.97002.97002.97002.97002.9700-
19 Nov 20193.02003.02002.94002.97002.97001,800
18 Nov 20193.03003.03003.03003.03003.030012,000
15 Nov 20193.03003.03003.03003.03003.0300-
14 Nov 20193.03003.03003.03003.03003.03002,000
13 Nov 20193.03003.03003.03003.03003.0300-
12 Nov 20193.03003.03003.03003.03003.0300-
11 Nov 20193.03003.03003.03003.03003.03001,500
08 Nov 20193.10003.10003.10003.10003.100010,000
07 Nov 20193.11003.11003.11003.11003.1100-
06 Nov 20193.11003.11003.11003.11003.1100-
05 Nov 20193.11003.11003.11003.11003.1100100
04 Nov 20193.00003.00002.96002.96002.9600800
01 Nov 20193.05003.05003.05003.05003.0500-
31 Oct 20193.05003.05003.05003.05003.0500-
30 Oct 20193.05003.05003.05003.05003.0500-
29 Oct 20193.05003.05003.05003.05003.0500-
25 Oct 20193.05003.05003.05003.05003.0500-
24 Oct 20193.05003.05003.05003.05003.0500-
23 Oct 20193.05003.05003.05003.05003.0500-
22 Oct 20193.05003.05003.05003.05003.0500-
21 Oct 20192.93003.05002.93003.05003.0500700
18 Oct 20193.00003.00003.00003.00003.0000-
17 Oct 20193.00003.00003.00003.00003.0000300
16 Oct 20193.01003.01003.01003.01003.0100-
15 Oct 20193.01003.01003.01003.01003.0100-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...