Singapore markets closed

Hotel Properties Limited (H15.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
3.5700-0.0100 (-0.28%)
At close: 04:56PM SGT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20243.58003.58003.57003.57003.57003,000
12 Jun 20243.59003.59003.56003.58003.58002,800
11 Jun 20243.55003.55003.55003.55003.55002,600
10 Jun 20243.57003.57003.57003.57003.570010,000
07 Jun 20243.56003.56003.55003.55003.550016,100
06 Jun 20243.57003.57003.56003.56003.560010,000
05 Jun 20243.55003.56003.55003.56003.560031,000
04 Jun 20243.56003.56003.55003.55003.550024,000
03 Jun 20243.60003.60003.60003.60003.6000-
31 May 20243.60003.60003.60003.60003.6000-
30 May 20243.60003.60003.60003.60003.6000-
29 May 20243.60003.60003.60003.60003.6000-
28 May 20243.60003.60003.60003.60003.60004,000
27 May 20243.61003.61003.61003.61003.6100-
24 May 20243.61003.61003.61003.61003.6100-
23 May 20243.61003.61003.61003.61003.6100-
21 May 20243.62003.63003.61003.61003.610010,500
20 May 20243.61003.61003.61003.61003.6100-
17 May 20243.59003.61003.59003.61003.61008,000
16 May 20243.56003.60003.56003.60003.60009,700
15 May 20243.60003.61003.59003.60003.600028,600
14 May 20243.60003.60003.54003.55003.550011,000
13 May 20243.60003.60003.60003.60003.600010,000
10 May 20243.62003.64003.62003.64003.640015,000
09 May 20243.60003.60003.60003.60003.6000-
08 May 20243.52003.60003.52003.60003.60006,500
08 May 20240.02 Dividend
07 May 20243.64003.64003.64003.64003.6200100
06 May 20243.62003.65003.62003.64003.620011,600
03 May 20243.60003.60003.60003.60003.5802200
02 May 20243.57003.60003.57003.60003.580224,000
30 Apr 20243.62003.62003.62003.62003.60012,500
29 Apr 20243.57003.57003.57003.57003.5504-
26 Apr 20243.57003.57003.57003.57003.5504-
25 Apr 20243.57003.57003.57003.57003.5504-
24 Apr 20243.57003.57003.57003.57003.55049,900
23 Apr 20243.56003.56003.56003.56003.5404-
22 Apr 20243.56003.56003.56003.56003.5404-
19 Apr 20243.57003.57003.56003.56003.540410,700
18 Apr 20243.59003.60003.59003.60003.580210,000
17 Apr 20243.56003.56003.56003.56003.54049,400
16 Apr 20243.59003.59003.56003.56003.54043,700
15 Apr 20243.56003.56003.56003.56003.540412,400
12 Apr 20243.58003.58003.56003.57003.5504110,000
11 Apr 20243.59003.59003.59003.59003.57031,400
09 Apr 20243.58003.58003.58003.58003.5603-
08 Apr 20243.58003.59003.58003.58003.560315,000
05 Apr 20243.59003.59003.58003.58003.56035,000
04 Apr 20243.59003.59003.59003.59003.5703-
03 Apr 20243.59003.59003.59003.59003.57038,500
02 Apr 20243.59003.59003.59003.59003.57039,000
01 Apr 20243.58003.58003.58003.58003.5603-
28 Mar 20243.58003.58003.58003.58003.560317,000
27 Mar 20243.57003.58003.57003.58003.560333,000
26 Mar 20243.56003.57003.56003.57003.55041,100
25 Mar 20243.56003.56003.56003.56003.54043,100
22 Mar 20243.58003.58003.57003.58003.560312,100
21 Mar 20243.57003.57003.57003.57003.550410,000
20 Mar 20243.57003.57003.57003.57003.550424,000
19 Mar 20243.57003.57003.57003.57003.55048,000
18 Mar 20243.57003.57003.57003.57003.55045,000
15 Mar 20243.57003.58003.57003.58003.560322,100
14 Mar 20243.57003.57003.57003.57003.55045,000
13 Mar 20243.58003.59003.58003.59003.570317,000
12 Mar 20243.56003.58003.56003.58003.560332,500
11 Mar 20243.56003.56003.56003.56003.5404-
08 Mar 20243.56003.56003.56003.56003.5404-
07 Mar 20243.56003.56003.56003.56003.54047,300
06 Mar 20243.56003.56003.56003.56003.54041,600
05 Mar 20243.56003.56003.56003.56003.540420,000
04 Mar 20243.56003.60003.56003.60003.580234,200
01 Mar 20243.57003.59003.56003.57003.550429,200
29 Feb 20243.58003.58003.58003.58003.560319,000
28 Feb 20243.58003.59003.58003.59003.570314,100
27 Feb 20243.58003.58003.58003.58003.56031,400
26 Feb 20243.58003.58003.58003.58003.5603100
23 Feb 20243.57003.57003.57003.57003.55041,000
22 Feb 20243.56003.56003.56003.56003.540414,000
21 Feb 20243.57003.57003.56003.57003.550437,000
20 Feb 20243.57003.57003.57003.57003.55043,000
19 Feb 20243.57003.57003.57003.57003.55041,300
16 Feb 20243.56003.56003.56003.56003.54046,900
15 Feb 20243.57003.57003.57003.57003.5504100
14 Feb 20243.57003.57003.57003.57003.5504-
13 Feb 20243.59003.59003.57003.57003.550412,000
09 Feb 20243.58003.58003.57003.57003.550459,700
08 Feb 20243.58003.58003.58003.58003.56037,000
07 Feb 20243.57003.57003.57003.57003.5504-
06 Feb 20243.57003.57003.57003.57003.5504-
05 Feb 20243.59003.59003.57003.57003.55047,000
02 Feb 20243.56003.60003.56003.60003.58024,200
01 Feb 20243.56003.58003.56003.58003.56032,100
31 Jan 20243.56003.57003.56003.57003.550450,800
30 Jan 20243.59003.59003.57003.58003.560313,000
29 Jan 20243.56003.56003.55003.55003.530518,000
26 Jan 20243.56003.56003.56003.56003.54042,000
25 Jan 20243.56003.56003.56003.56003.54044,000
24 Jan 20243.56003.56003.56003.56003.5404-
23 Jan 20243.59003.59003.56003.56003.54043,200
22 Jan 20243.59003.59003.59003.59003.5703-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...