Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,225.24 +857.35 (+1.98%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Hotel Properties Limited (H15.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:51PM SGT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 07 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3,300 |
| 06 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 05 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 04 Dec 2023 | 3.6500 | 3.6500 | 3.5800 | 3.5800 | 3.5800 | 3,500 |
| 01 Dec 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 30 Nov 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 29 Nov 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 2,000 |
| 28 Nov 2023 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5700 | 3,000 |
| 27 Nov 2023 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| 24 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 23 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 22 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 21 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 5,000 |
| 20 Nov 2023 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 6,100 |
| 17 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 16 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 15 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 14 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 10 Nov 2023 | 3.5900 | 3.6600 | 3.5900 | 3.6600 | 3.6600 | 600 |
| 09 Nov 2023 | 3.6100 | 3.6200 | 3.6000 | 3.6100 | 3.6100 | 18,100 |
| 08 Nov 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| 07 Nov 2023 | 3.6100 | 3.6300 | 3.5600 | 3.6300 | 3.6300 | 31,000 |
| 06 Nov 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1,000 |
| 03 Nov 2023 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 300 |
| 02 Nov 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3,100 |
| 01 Nov 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 31 Oct 2023 | 3.7900 | 3.7900 | 3.5700 | 3.6800 | 3.6800 | 7,200 |
| 30 Oct 2023 | 3.5700 | 3.8000 | 3.5700 | 3.7900 | 3.7900 | 2,200 |
| 27 Oct 2023 | 3.5700 | 3.8400 | 3.5700 | 3.8400 | 3.8400 | 9,900 |
| 26 Oct 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 25 Oct 2023 | 3.6700 | 3.6800 | 3.5800 | 3.6100 | 3.6100 | 8,100 |
| 24 Oct 2023 | 3.6000 | 3.6900 | 3.5700 | 3.6900 | 3.6900 | 26,100 |
| 23 Oct 2023 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 8,900 |
| 20 Oct 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 19 Oct 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 5,000 |
| 18 Oct 2023 | 3.5800 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 49,800 |
| 17 Oct 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 57,000 |
| 16 Oct 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3,000 |
| 13 Oct 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| 12 Oct 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 11 Oct 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 10 Oct 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 09 Oct 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1,100 |
| 06 Oct 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 05 Oct 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 04 Oct 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2,900 |
| 03 Oct 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 2,200 |
| 02 Oct 2023 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 11,000 |
| 29 Sept 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1,500 |
| 28 Sept 2023 | 3.7400 | 3.7400 | 3.5600 | 3.5600 | 3.5600 | 10,800 |
| 27 Sept 2023 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 10,000 |
| 26 Sept 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 25 Sept 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1,000 |
| 22 Sept 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 21 Sept 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 5,000 |
| 20 Sept 2023 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 21,200 |
| 19 Sept 2023 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | 3.7600 | 21,000 |
| 18 Sept 2023 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.7800 | 6,200 |
| 15 Sept 2023 | 3.7100 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 44,300 |
| 14 Sept 2023 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | 3.7300 | 6,000 |
| 13 Sept 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 12 Sept 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 11 Sept 2023 | 3.7800 | 3.8200 | 3.7800 | 3.8000 | 3.8000 | 500 |
| 08 Sept 2023 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 5,100 |
| 07 Sept 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 11,000 |
| 06 Sept 2023 | 3.7000 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 14,000 |
| 05 Sept 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 04 Sept 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 31 Aug 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 28,200 |
| 30 Aug 2023 | 3.7800 | 3.8200 | 3.7200 | 3.7600 | 3.7600 | 17,700 |
| 29 Aug 2023 | 3.9000 | 3.9000 | 3.7300 | 3.8200 | 3.8200 | 57,400 |
| 28 Aug 2023 | 3.6300 | 3.9500 | 3.6300 | 3.9000 | 3.9000 | 209,000 |
| 25 Aug 2023 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 13,400 |
| 24 Aug 2023 | 3.5200 | 3.5200 | 3.5100 | 3.5100 | 3.5100 | 1,200 |
| 23 Aug 2023 | 3.5200 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 27,200 |
| 22 Aug 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 20,000 |
| 21 Aug 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 600 |
| 18 Aug 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 20,600 |
| 17 Aug 2023 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 9,700 |
| 16 Aug 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 9,000 |
| 15 Aug 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
| 14 Aug 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 1,400 |
| 11 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 2,500 |
| 10 Aug 2023 | 3.6300 | 3.6600 | 3.6300 | 3.6600 | 3.6600 | 18,100 |
| 08 Aug 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 28,000 |
| 07 Aug 2023 | 3.6400 | 3.6500 | 3.6300 | 3.6300 | 3.6300 | 30,500 |
| 04 Aug 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 11,000 |
| 03 Aug 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 100 |
| 02 Aug 2023 | 3.6500 | 3.6500 | 3.6200 | 3.6200 | 3.6200 | 13,600 |
| 01 Aug 2023 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 5,200 |
| 31 Jul 2023 | 3.6000 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 32,900 |
| 28 Jul 2023 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 8,500 |
| 27 Jul 2023 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.6900 | 12,000 |
| 26 Jul 2023 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 15,700 |
| 25 Jul 2023 | 3.6700 | 3.7100 | 3.6600 | 3.7100 | 3.7100 | 13,100 |
| 24 Jul 2023 | 3.6500 | 3.6700 | 3.6500 | 3.6600 | 3.6600 | 18,300 |
| 21 Jul 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 20 Jul 2023 | 3.7500 | 3.7500 | 3.6900 | 3.6900 | 3.6900 | 37,400 |
| 19 Jul 2023 | 3.7400 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 83,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.