H12.SI - Hotel Royal Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
23 May 20193.13003.13003.13003.13003.0808-
22 May 20193.15003.15003.13003.13003.0808400
21 May 20193.20003.20003.20003.20003.1497200
17 May 20193.20003.20003.20003.20003.1497-
16 May 20193.20003.20003.20003.20003.14971,000
15 May 20193.14003.20003.14003.20003.14974,200
14 May 20193.10003.12003.10003.12003.0709500
13 May 20193.15003.23003.15003.23003.17928,900
10 May 20193.25003.25003.20003.20003.149715,000
09 May 20193.25003.25003.25003.25003.1989-
08 May 20193.25003.25003.25003.25003.1989-
07 May 20193.25003.25003.25003.25003.1989-
06 May 20193.25003.25003.25003.25003.1989-
03 May 20193.25003.25003.25003.25003.1989-
02 May 20193.13003.25003.08003.25003.19894,000
30 Apr 20193.31003.31003.31003.31003.2580-
29 Apr 20193.12003.31003.11003.31003.25802,500
26 Apr 20193.27003.27003.27003.27003.2186100
25 Apr 20193.16003.16003.16003.16003.1103-
24 Apr 20193.16003.16003.16003.16003.1103-
23 Apr 20193.14003.16003.14003.16003.11034,000
22 Apr 20193.10003.10003.08003.08003.03162,200
18 Apr 20193.32003.32003.32003.32003.2678-
17 Apr 20193.32003.32003.32003.32003.2678100
16 Apr 20193.10003.10003.10003.10003.0513-
15 Apr 20193.24003.24003.10003.10003.05135,300
12 Apr 20193.24003.24003.24003.24003.1891100
11 Apr 20193.25003.25003.25003.25003.1989-
10 Apr 20193.15003.26003.11003.25003.19893,400
09 Apr 20193.15003.15003.15003.15003.1005-
08 Apr 20193.18003.18003.15003.15003.10059,000
05 Apr 20193.18003.18003.18003.18003.130011,900
04 Apr 20193.24003.24003.24003.24003.1891-
03 Apr 20193.24003.24003.24003.24003.1891-
02 Apr 20193.24003.24003.24003.24003.1891-
01 Apr 20193.24003.24003.24003.24003.1891-
29 Mar 20193.24003.24003.24003.24003.1891-
28 Mar 20193.24003.24003.24003.24003.1891-
27 Mar 20193.24003.24003.24003.24003.1891200
26 Mar 20193.10003.12003.09003.09003.04142,400
25 Mar 20193.24003.24003.24003.24003.1891-
22 Mar 20193.24003.24003.24003.24003.1891-
21 Mar 20193.05003.24003.05003.24003.18911,100
20 Mar 20193.18003.18003.18003.18003.1300100
19 Mar 20193.09003.09003.09003.09003.0414100
18 Mar 20193.08003.08003.00003.00002.95283,000
15 Mar 20193.12003.12003.12003.12003.07092,000
14 Mar 20193.24003.24003.24003.24003.1891-
13 Mar 20193.24003.24003.24003.24003.1891-
12 Mar 20193.24003.24003.24003.24003.1891-
11 Mar 20193.24003.24003.24003.24003.1891-
08 Mar 20193.24003.24003.24003.24003.1891-
07 Mar 20193.07003.24003.07003.24003.1891500
06 Mar 20193.00003.00003.00003.00002.9528-
05 Mar 20193.00003.00003.00003.00002.9528-
04 Mar 20193.00003.00003.00003.00002.9528-
01 Mar 20193.00003.00003.00003.00002.9528-
28 Feb 20193.01003.01003.00003.00002.95283,800
27 Feb 20193.18003.18003.18003.18003.1300-
26 Feb 20193.18003.18003.18003.18003.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...