Singapore markets close in 4 hours 32 minutes

Hotel Royal Limited (H12.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.0000-0.0900 (-2.91%)
As of 11:40AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20213.00003.00003.00003.00003.00005,000
27 Sep 20213.09003.09003.09003.09003.0900-
24 Sep 20213.09003.09003.09003.09003.0900-
23 Sep 20213.09003.09003.09003.09003.0900-
22 Sep 20213.02003.09003.02003.09003.0900300
21 Sep 20213.10003.10003.10003.10003.1000-
20 Sep 20213.01003.10003.01003.10003.1000300
17 Sep 20213.10003.10003.10003.10003.1000-
16 Sep 20213.10003.10003.10003.10003.1000-
15 Sep 20213.10003.10003.10003.10003.1000-
14 Sep 20212.99003.10002.99003.10003.10001,200
13 Sep 20212.94003.07002.91003.07003.07005,200
10 Sep 20213.08003.08003.08003.08003.0800-
09 Sep 20213.08003.08003.08003.08003.0800-
08 Sep 20213.08003.08003.08003.08003.0800-
07 Sep 20213.08003.08003.08003.08003.0800-
06 Sep 20213.01003.08002.95003.08003.080021,100
03 Sep 20213.03003.03003.02003.02003.02005,600
02 Sep 20213.08003.08003.06003.06003.0600600
01 Sep 20213.04003.08003.04003.08003.08002,100
31 Aug 20213.18003.18003.18003.18003.1800-
30 Aug 20213.18003.19003.01003.18003.180011,000
27 Aug 20213.19003.19003.19003.19003.1900-
26 Aug 20213.19003.19003.19003.19003.1900-
25 Aug 20213.19003.19003.19003.19003.1900-
24 Aug 20213.17003.19003.17003.19003.19001,000
23 Aug 20213.08003.08003.01003.07003.07004,500
20 Aug 20213.08003.19003.07003.16003.16001,600
19 Aug 20213.17003.17003.17003.17003.1700-
18 Aug 20213.17003.17003.17003.17003.1700-
17 Aug 20213.08003.17003.08003.17003.1700600
16 Aug 20213.19003.19003.19003.19003.1900-
13 Aug 20213.17003.19003.17003.19003.1900400
12 Aug 20213.06003.09003.05003.09003.09007,600
11 Aug 20213.18003.18003.18003.18003.1800-
10 Aug 20213.18003.18003.18003.18003.1800-
06 Aug 20213.19003.19003.08003.18003.180018,400
05 Aug 20213.19003.19003.19003.19003.19001,200
04 Aug 20213.19003.19003.19003.19003.1900-
03 Aug 20213.19003.19003.19003.19003.1900-
02 Aug 20213.19003.19003.19003.19003.1900-
30 Jul 20213.19003.19003.19003.19003.1900-
29 Jul 20213.19003.19003.19003.19003.1900-
28 Jul 20213.19003.19003.19003.19003.1900-
27 Jul 20213.19003.19003.19003.19003.1900-
26 Jul 20213.19003.19003.19003.19003.1900-
23 Jul 20213.19003.19003.19003.19003.1900-
22 Jul 20213.19003.19003.19003.19003.1900-
21 Jul 20213.19003.19003.19003.19003.1900-
19 Jul 20213.19003.19003.19003.19003.1900-
16 Jul 20213.19003.19003.19003.19003.1900-
15 Jul 20213.19003.19003.19003.19003.1900-
14 Jul 20213.19003.19003.19003.19003.1900100
13 Jul 20212.98003.14002.98003.14003.1400800
12 Jul 20213.15003.15003.15003.15003.1500-
09 Jul 20213.15003.15003.15003.15003.1500-
08 Jul 20213.15003.15003.15003.15003.1500-
07 Jul 20213.15003.15003.15003.15003.1500-
06 Jul 20213.18003.18003.03003.15003.15005,600
05 Jul 20213.10003.10003.05003.05003.050030,200
02 Jul 20213.09003.09003.09003.09003.0900-
01 Jul 20213.09003.09003.09003.09003.0900-
30 Jun 20213.09003.09003.09003.09003.0900-
29 Jun 20213.09003.09003.09003.09003.0900-
28 Jun 20213.09003.09003.09003.09003.0900100
25 Jun 20213.03003.07003.00003.07003.07005,100
24 Jun 20213.00003.00003.00003.00003.00001,000
23 Jun 20213.02003.02003.02003.02003.0200-
22 Jun 20213.02003.02003.02003.02003.0200-
21 Jun 20213.02003.02003.02003.02003.02001,100
18 Jun 20213.03003.03003.03003.03003.0300-
17 Jun 20213.03003.03003.03003.03003.0300-
16 Jun 20213.03003.03003.03003.03003.0300-
15 Jun 20213.03003.03003.03003.03003.0300-
14 Jun 20213.03003.03003.03003.03003.0300-
11 Jun 20213.03003.03003.03003.03003.03001,000
10 Jun 20212.96003.03002.96003.03003.03002,200
09 Jun 20212.95002.98002.95002.98002.98005,200
08 Jun 20212.94002.99002.94002.96002.960010,800
07 Jun 20212.97002.99002.97002.97002.970025,000
04 Jun 20212.97002.97002.97002.97002.9700-
03 Jun 20212.97002.97002.97002.97002.9700-
02 Jun 20212.94002.97002.94002.97002.97002,500
01 Jun 20212.87002.94002.87002.94002.9400200
31 May 20212.94002.94002.94002.94002.9400-
28 May 20212.94002.94002.94002.94002.9400-
27 May 20212.94002.94002.94002.94002.9400-
25 May 20212.94002.94002.94002.94002.9400-
24 May 20212.87002.94002.87002.94002.9400200
21 May 20212.94002.94002.94002.94002.9400-
21 May 20210.025 Dividend
20 May 20212.90002.95002.90002.94002.915076,300
19 May 20212.93002.94002.93002.94002.91501,000
18 May 20212.86002.94002.86002.94002.91501,100
17 May 20212.92002.93002.92002.92002.89526,700
14 May 20212.82002.94002.82002.93002.90514,200
12 May 20212.95002.95002.95002.95002.9249-
11 May 20212.95002.95002.95002.95002.9249-
10 May 20212.95002.95002.95002.95002.9249-
07 May 20212.95002.95002.95002.95002.9249-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...