Yahoo

Mail

Singapore markets open in 31 minutes

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,076.60
+58.83(+1.46%)
Dow
34,086.04
+368.95(+1.09%)
Nasdaq
11,584.55
+190.74(+1.67%)
BTC-USD
23,088.83
+268.69(+1.18%)
CMC Crypto 200
519.63
+0.84(+0.16%)

Hotel Royal Limited (H12.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.0300

-0.0100

(-0.49%)

At close: 04:38PM SGT

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	2.0400	2.0800	2.0200	2.0300	2.0300	7,700
30 Jan 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
27 Jan 2023	2.0300	2.0400	2.0300	2.0400	2.0400	10,500
26 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
25 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
20 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
19 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	10,000
18 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
17 Jan 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
16 Jan 2023	2.0100	2.0100	2.0000	2.0000	2.0000	3,800
13 Jan 2023	2.0100	2.0100	2.0100	2.0100	2.0100	-
12 Jan 2023	2.0100	2.0100	2.0100	2.0100	2.0100	-
11 Jan 2023	2.0100	2.0100	2.0100	2.0100	2.0100	-
10 Jan 2023	2.0200	2.0200	2.0100	2.0100	2.0100	20,900
09 Jan 2023	2.0200	2.0200	2.0200	2.0200	2.0200	5,700
06 Jan 2023	2.0100	2.0200	2.0000	2.0000	2.0000	16,000
05 Jan 2023	2.0200	2.0200	2.0200	2.0200	2.0200	800
04 Jan 2023	2.0200	2.0200	2.0200	2.0200	2.0200	100
03 Jan 2023	2.0400	2.0400	2.0400	2.0400	2.0400	-
30 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
29 Dec 2022	2.0300	2.0400	2.0300	2.0400	2.0400	5,900
28 Dec 2022	2.0300	2.0300	2.0300	2.0300	2.0300	100
27 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
23 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
22 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
21 Dec 2022	2.0100	2.0400	2.0100	2.0400	2.0400	9,800
20 Dec 2022	2.0100	2.0100	2.0100	2.0100	2.0100	-
19 Dec 2022	2.0100	2.0100	2.0100	2.0100	2.0100	1,100
16 Dec 2022	2.0100	2.0100	2.0100	2.0100	2.0100	7,000
15 Dec 2022	2.0300	2.0300	2.0300	2.0300	2.0300	100
14 Dec 2022	2.0300	2.0300	2.0300	2.0300	2.0300	3,000
13 Dec 2022	2.0200	2.0200	2.0100	2.0200	2.0200	27,200
12 Dec 2022	2.0300	2.0300	2.0200	2.0200	2.0200	5,300
09 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	14,500
08 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
07 Dec 2022	2.0300	2.0400	2.0300	2.0400	2.0400	4,400
06 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	7,000
05 Dec 2022	2.0400	2.0400	2.0400	2.0400	2.0400	1,000
02 Dec 2022	2.0500	2.0500	2.0500	2.0500	2.0500	11,900
01 Dec 2022	2.0300	2.0300	2.0300	2.0300	2.0300	-
30 Nov 2022	2.0500	2.0500	2.0300	2.0300	2.0300	32,900
29 Nov 2022	2.0500	2.0500	2.0500	2.0500	2.0500	8,000
28 Nov 2022	2.0100	2.0500	2.0100	2.0500	2.0500	8,500
25 Nov 2022	2.0300	2.0500	2.0300	2.0400	2.0400	36,000
24 Nov 2022	2.0100	2.0400	2.0000	2.0400	2.0400	75,900
23 Nov 2022	2.0100	2.0100	2.0100	2.0100	2.0100	-
22 Nov 2022	2.0300	2.0300	2.0000	2.0100	2.0100	31,200
21 Nov 2022	2.0300	2.0400	2.0300	2.0400	2.0400	8,600
18 Nov 2022	2.0700	2.0700	2.0500	2.0500	2.0500	3,400
17 Nov 2022	2.0400	2.0400	2.0400	2.0400	2.0400	100
16 Nov 2022	2.0800	2.0800	2.0800	2.0800	2.0800	1,000
15 Nov 2022	2.0800	2.0800	2.0800	2.0800	2.0800	3,000
14 Nov 2022	2.0833	2.0833	2.0833	2.0833	2.0833	-
11 Nov 2022	2.0833	2.0833	2.0833	2.0833	2.0833	-
10 Nov 2022	2.0734	2.0833	2.0734	2.0833	2.0833	8,568
09 Nov 2022	2.0933	2.0933	2.0536	2.0833	2.0833	6,451
08 Nov 2022	2.0833	2.0833	2.0536	2.0635	2.0635	1,411
07 Nov 2022	2.0536	2.0536	2.0536	2.0536	2.0536	-
04 Nov 2022	2.0635	2.0635	2.0436	2.0536	2.0536	12,499
03 Nov 2022	2.0833	2.0833	2.0833	2.0833	2.0833	-
02 Nov 2022	2.0635	2.0833	2.0635	2.0833	2.0833	3,124
01 Nov 2022	2.0600	2.0700	2.0600	2.0700	2.0700	15,000
31 Oct 2022	2.0700	2.0700	2.0700	2.0700	2.0700	-
28 Oct 2022	2.0700	2.0700	2.0700	2.0700	2.0700	3,000
27 Oct 2022	2.0500	2.0500	2.0500	2.0500	2.0500	-
26 Oct 2022	2.1300	2.1300	2.0300	2.0500	2.0500	36,600
25 Oct 2022	2.0900	2.0900	2.0900	2.0900	2.0900	-
21 Oct 2022	2.0900	2.0900	2.0900	2.0900	2.0900	3,000
20 Oct 2022	2.1100	2.1100	2.1000	2.1000	2.1000	5,000
19 Oct 2022	2.1700	2.1700	2.1200	2.1200	2.1200	6,000
18 Oct 2022	2.1800	2.1800	2.1600	2.1800	2.1800	7,300
17 Oct 2022	2.1900	2.1900	2.1700	2.1700	2.1700	10,500
14 Oct 2022	2.2500	2.2700	2.2000	2.2700	2.2700	9,100
13 Oct 2022	2.2700	2.2900	2.2000	2.2800	2.2800	30,500
12 Oct 2022	2.3600	2.3600	2.2800	2.2800	2.2800	26,500
11 Oct 2022	2.4100	2.5000	2.3500	2.4000	2.4000	36,900
10 Oct 2022	2.7300	2.7300	2.4000	2.4100	2.4100	144,300
07 Oct 2022	2.8900	2.8900	2.8900	2.8900	2.8900	-
06 Oct 2022	2.8900	2.8900	2.8900	2.8900	2.8900	-
05 Oct 2022	2.8900	2.8900	2.8900	2.8900	2.8900	-
04 Oct 2022	2.8200	2.8900	2.8200	2.8900	2.8900	200
03 Oct 2022	2.8900	2.8900	2.8900	2.8900	2.8900	-
30 Sept 2022	2.8900	2.8900	2.8900	2.8900	2.8900	-
29 Sept 2022	2.8900	2.8900	2.8900	2.8900	2.8900	-
28 Sept 2022	2.7900	2.8900	2.7900	2.8900	2.8900	1,800
27 Sept 2022	2.8900	2.8900	2.8900	2.8900	2.8900	100
26 Sept 2022	2.8100	2.8100	2.8100	2.8100	2.8100	1,000
23 Sept 2022	2.9000	2.9000	2.8700	2.8700	2.8700	25,100
22 Sept 2022	2.8500	2.9000	2.8400	2.9000	2.9000	1,600
21 Sept 2022	2.8900	2.8900	2.8900	2.8900	2.8900	-
20 Sept 2022	2.8900	2.8900	2.8900	2.8900	2.8900	-
19 Sept 2022	2.8900	2.8900	2.8900	2.8900	2.8900	1,300
16 Sept 2022	2.8800	2.8900	2.8800	2.8900	2.8900	3,000
15 Sept 2022	2.8900	2.9000	2.8900	2.9000	2.9000	5,000
14 Sept 2022	2.8400	2.8900	2.8400	2.8900	2.8900	3,800
13 Sept 2022	2.8800	2.8800	2.8800	2.8800	2.8800	-
12 Sept 2022	2.8800	2.8800	2.8800	2.8800	2.8800	-
09 Sept 2022	2.8800	2.8800	2.8800	2.8800	2.8800	100
08 Sept 2022	2.8800	2.8800	2.8700	2.8700	2.8700	9,900
07 Sept 2022	2.8800	2.8800	2.8800	2.8800	2.8800	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,076.60+58.83(+1.46%)

Dow34,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

BTC-USD23,088.83+268.69(+1.18%)

CMC Crypto 200519.63+0.84(+0.16%)

Hotel Royal Limited (H12.SI)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,076.60
+58.83(+1.46%)

Dow
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

BTC-USD
23,088.83
+268.69(+1.18%)

CMC Crypto 200
519.63
+0.84(+0.16%)