H12.SI - Hotel Royal Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 11 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 10 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 09 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 08 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
| 07 Oct 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
| 04 Oct 2019 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 3,000 |
| 03 Oct 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 02 Oct 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 01 Oct 2019 | 3.0100 | 3.0200 | 3.0100 | 3.0200 | 3.0200 | 2,000 |
| 30 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 27 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 26 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 25 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 24 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 23 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 20 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 19 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 18 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 8,300 |
| 17 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 4,000 |
| 16 Sep 2019 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 13 Sep 2019 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 12 Sep 2019 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 11 Sep 2019 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 3,300 |
| 10 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,000 |
| 09 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 06 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,000 |
| 05 Sep 2019 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 04 Sep 2019 | 3.0300 | 3.1200 | 3.0300 | 3.0800 | 3.0800 | 3,500 |
| 03 Sep 2019 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 1,300 |
| 02 Sep 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 900 |
| 30 Aug 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Aug 2019 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | 400 |
| 28 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 27 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 26 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,000 |
| 23 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 22 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,000 |
| 21 Aug 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 20 Aug 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 100 |
| 19 Aug 2019 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,000 |
| 16 Aug 2019 | 3.0400 | 3.0400 | 3.0200 | 3.0300 | 3.0300 | 11,500 |
| 15 Aug 2019 | 3.0100 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 3,400 |
| 14 Aug 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 13 Aug 2019 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,500 |
| 08 Aug 2019 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 3,000 |
| 07 Aug 2019 | 3.0300 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 8,100 |
| 06 Aug 2019 | 3.0000 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 2,300 |
| 05 Aug 2019 | 3.0700 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 15,200 |
| 02 Aug 2019 | 3.1300 | 3.1300 | 3.0900 | 3.0900 | 3.0900 | 3,100 |
| 01 Aug 2019 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 200 |
| 31 Jul 2019 | 3.1100 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | 8,600 |
| 30 Jul 2019 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 29 Jul 2019 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1600 | 3,400 |
| 26 Jul 2019 | 3.1300 | 3.2100 | 3.1000 | 3.2100 | 3.2100 | 10,500 |
| 25 Jul 2019 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 24 Jul 2019 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1600 | 15,000 |
| 23 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 22 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 19 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 18 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 17 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 16 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 15 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2,000 |
| 12 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 11 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 10 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 100 |
| 09 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 08 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 05 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 04 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 200 |
| 03 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 02 Jul 2019 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 4,000 |
| 01 Jul 2019 | 3.1100 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 700 |
| 28 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 27 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 26 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 25 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 24 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 21 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 20 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 19 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 18 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 17 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 14 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 13 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 12 Jun 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 11 Jun 2019 | 3.0500 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 3,500 |
| 10 Jun 2019 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 500 |
| 07 Jun 2019 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 200 |
| 06 Jun 2019 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 04 Jun 2019 | 3.1400 | 3.1400 | 3.0500 | 3.1400 | 3.1400 | 1,100 |
| 03 Jun 2019 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 5,000 |
| 31 May 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 30 May 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 29 May 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 29 May 2019 | 0.05 Dividend | |||||
| 28 May 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1300 | - |
| 27 May 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1300 | 2,000 |
| 24 May 2019 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1300 | 4,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...