Singapore markets open in 2 hours 5 minutes

Hotel Properties Limited (H15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.5000+0.0400 (+1.16%)
At close: 04:59PM SGT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20223.46003.50003.46003.50003.500020,100
01 Dec 20223.46003.46003.46003.46003.46001,000
30 Nov 20223.43003.43003.43003.43003.4300-
29 Nov 20223.43003.43003.43003.43003.430010,000
28 Nov 20223.43003.43003.43003.43003.4300-
25 Nov 20223.43003.43003.43003.43003.4300-
24 Nov 20223.43003.43003.43003.43003.43002,100
23 Nov 20223.41003.41003.41003.41003.4100-
22 Nov 20223.41003.41003.41003.41003.4100-
21 Nov 20223.41003.41003.41003.41003.4100-
18 Nov 20223.41003.41003.41003.41003.4100-
17 Nov 20223.41003.41003.41003.41003.4100-
16 Nov 20223.41003.41003.41003.41003.4100-
15 Nov 20223.41003.41003.41003.41003.4100-
14 Nov 20223.41003.41003.41003.41003.4100-
11 Nov 20223.41003.42003.41003.41003.41008,300
10 Nov 20223.40003.40003.40003.40003.4000-
09 Nov 20223.40003.40003.40003.40003.4000-
08 Nov 20223.40003.40003.40003.40003.4000-
07 Nov 20223.40003.40003.40003.40003.4000-
04 Nov 20223.40003.40003.40003.40003.4000-
03 Nov 20223.39003.40003.39003.40003.400020,000
02 Nov 20223.39003.40003.39003.40003.400022,000
01 Nov 20223.40003.40003.39003.40003.4000108,800
31 Oct 20223.39003.39003.39003.39003.3900-
28 Oct 20223.38003.39003.38003.39003.390017,100
27 Oct 20223.39003.40003.38003.40003.400062,900
26 Oct 20223.39003.40003.39003.40003.400042,500
25 Oct 20223.37003.37003.37003.37003.37005,000
21 Oct 20223.38003.40003.37003.40003.400035,200
20 Oct 20223.38003.40003.38003.40003.400043,500
19 Oct 20223.40003.40003.40003.40003.400080,000
18 Oct 20223.40003.40003.40003.40003.400041,000
17 Oct 20223.40003.40003.40003.40003.400032,000
14 Oct 20223.41003.43003.40003.43003.43005,300
13 Oct 20223.40003.41003.34003.41003.410040,600
12 Oct 20223.40003.40003.40003.40003.400013,000
11 Oct 20223.40003.40003.40003.40003.400021,000
10 Oct 20223.41003.42003.40003.41003.410018,300
07 Oct 20223.41003.41003.41003.41003.4100-
06 Oct 20223.41003.41003.41003.41003.41004,000
05 Oct 20223.41003.41003.41003.41003.41003,900
04 Oct 20223.41003.41003.41003.41003.4100-
03 Oct 20223.41003.41003.41003.41003.41004,000
30 Sept 20223.40003.42003.40003.42003.42004,000
29 Sept 20223.41003.41003.34003.41003.410023,800
28 Sept 20223.43003.43003.41003.41003.410016,300
27 Sept 20223.41003.41003.41003.41003.41005,200
26 Sept 20223.46003.46003.43003.43003.430023,000
23 Sept 20223.45003.45003.45003.45003.45009,000
22 Sept 20223.45003.45003.45003.45003.45001,000
21 Sept 20223.51003.51003.51003.51003.5100-
20 Sept 20223.51003.51003.51003.51003.5100-
19 Sept 20223.51003.51003.51003.51003.5100-
16 Sept 20223.45003.51003.45003.51003.510014,900
15 Sept 20223.48003.48003.45003.45003.45002,100
14 Sept 20223.51003.51003.51003.51003.5100-
13 Sept 20223.50003.51003.50003.51003.51003,000
12 Sept 20223.48003.48003.40003.45003.450025,400
09 Sept 20223.48003.48003.48003.48003.4800-
08 Sept 20223.48003.48003.48003.48003.4800-
07 Sept 20223.51003.51003.48003.48003.48006,000
06 Sept 20223.50003.50003.50003.50003.5000100
05 Sept 20223.47003.47003.47003.47003.4700-
02 Sept 20223.47003.47003.47003.47003.4700-
01 Sept 20223.47003.47003.47003.47003.4700-
31 Aug 20223.47003.47003.47003.47003.470021,400
30 Aug 20223.48003.48003.48003.48003.48005,000
29 Aug 20223.48003.48003.46003.48003.480044,100
26 Aug 20223.53003.53003.53003.53003.5300-
25 Aug 20223.49003.53003.49003.53003.530055,800
24 Aug 20223.51003.53003.51003.53003.53002,000
23 Aug 20223.50003.53003.50003.53003.530013,800
22 Aug 20223.52003.53003.50003.53003.53007,200
19 Aug 20223.52003.52003.52003.52003.52002,000
18 Aug 20223.52003.52003.52003.52003.5200-
17 Aug 20223.52003.52003.52003.52003.5200-
16 Aug 20223.53003.53003.52003.52003.52001,000
15 Aug 20223.54003.54003.53003.53003.53001,200
12 Aug 20223.52003.52003.52003.52003.5200-
11 Aug 20223.52003.52003.52003.52003.52005,000
10 Aug 20223.50003.50003.50003.50003.50006,000
08 Aug 20223.50003.52003.50003.52003.52009,800
05 Aug 20223.50003.50003.50003.50003.5000-
04 Aug 20223.50003.50003.50003.50003.5000-
03 Aug 20223.50003.50003.50003.50003.5000-
02 Aug 20223.50003.50003.50003.50003.50003,000
01 Aug 20223.52003.52003.52003.52003.5200-
29 Jul 20223.52003.52003.52003.52003.52003,000
28 Jul 20223.53003.53003.52003.53003.53006,200
27 Jul 20223.52003.52003.52003.52003.52005,000
26 Jul 20223.52003.52003.52003.52003.5200-
25 Jul 20223.52003.52003.52003.52003.5200-
22 Jul 20223.52003.52003.52003.52003.5200-
21 Jul 20223.52003.52003.52003.52003.5200-
20 Jul 20223.49003.52003.49003.52003.520010,500
19 Jul 20223.49003.49003.49003.49003.49001,000
18 Jul 20223.52003.52003.52003.52003.52003,000
15 Jul 20223.49003.55003.49003.55003.55009,000
14 Jul 20223.50003.50003.50003.50003.50004,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...