Singapore markets closed

Hotel Properties Limited (H15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.70000.0000 (0.00%)
At close: 04:52PM SGT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20233.70003.70003.70003.70003.70005,000
20 Sept 20233.76003.76003.70003.70003.700021,200
19 Sept 20233.77003.77003.76003.76003.760021,000
18 Sept 20233.77003.78003.77003.78003.78006,200
15 Sept 20233.71003.72003.65003.72003.720044,300
14 Sept 20233.70003.73003.70003.73003.73006,000
13 Sept 20233.80003.80003.80003.80003.8000-
12 Sept 20233.80003.80003.80003.80003.8000-
11 Sept 20233.78003.82003.78003.80003.8000500
08 Sept 20233.78003.78003.72003.72003.72005,100
07 Sept 20233.69003.69003.69003.69003.690011,000
06 Sept 20233.70003.72003.70003.70003.700014,000
05 Sept 20233.78003.78003.78003.78003.7800-
04 Sept 20233.78003.78003.78003.78003.7800-
31 Aug 20233.80003.80003.78003.78003.780028,200
30 Aug 20233.78003.82003.72003.76003.760017,700
29 Aug 20233.90003.90003.73003.82003.820057,400
28 Aug 20233.63003.95003.63003.90003.9000209,000
25 Aug 20233.51003.52003.51003.52003.520013,400
24 Aug 20233.52003.52003.51003.51003.51001,200
23 Aug 20233.52003.52003.51003.52003.520027,200
22 Aug 20233.55003.55003.50003.50003.500020,000
21 Aug 20233.55003.55003.55003.55003.5500600
18 Aug 20233.58003.58003.55003.55003.550020,600
17 Aug 20233.60003.60003.58003.58003.58009,700
16 Aug 20233.60003.60003.60003.60003.60009,000
15 Aug 20233.60003.60003.60003.60003.60001,000
14 Aug 20233.64003.64003.60003.61003.61001,400
11 Aug 20233.65003.65003.65003.65003.65002,500
10 Aug 20233.63003.66003.63003.66003.660018,100
08 Aug 20233.63003.63003.63003.63003.630028,000
07 Aug 20233.64003.65003.63003.63003.630030,500
04 Aug 20233.63003.63003.63003.63003.630011,000
03 Aug 20233.62003.62003.62003.62003.6200100
02 Aug 20233.65003.65003.62003.62003.620013,600
01 Aug 20233.66003.66003.65003.65003.65005,200
31 Jul 20233.60003.68003.58003.66003.660032,900
28 Jul 20233.68003.68003.67003.67003.67008,500
27 Jul 20233.68003.69003.68003.69003.690012,000
26 Jul 20233.70003.70003.68003.68003.680015,700
25 Jul 20233.67003.71003.66003.71003.710013,100
24 Jul 20233.65003.67003.65003.66003.660018,300
21 Jul 20233.69003.69003.69003.69003.6900-
20 Jul 20233.75003.75003.69003.69003.690037,400
19 Jul 20233.74003.75003.72003.75003.750083,200
18 Jul 20233.75003.75003.74003.74003.740033,400
17 Jul 20233.78003.78003.73003.76003.760038,500
14 Jul 20233.60003.78003.59003.76003.7600407,800
13 Jul 20233.86003.86003.78003.86003.86008,100
12 Jul 20233.81003.87003.79003.87003.87007,400
11 Jul 20233.84003.84003.84003.84003.84005,000
10 Jul 20233.91003.91003.91003.91003.9100-
07 Jul 20233.91003.91003.91003.91003.9100400
06 Jul 20233.81003.81003.81003.81003.8100-
05 Jul 20233.81003.81003.81003.81003.81003,000
04 Jul 20233.92003.92003.89003.90003.9000700
03 Jul 20233.81003.88003.81003.88003.880013,000
30 Jun 20233.87003.87003.87003.87003.8700-
28 Jun 20233.83003.88003.74003.87003.870011,300
27 Jun 20233.84003.84003.83003.83003.83002,100
26 Jun 20233.85003.88003.85003.88003.88009,400
23 Jun 20233.92003.92003.85003.85003.85007,500
22 Jun 20233.92003.92003.91003.91003.91005,000
21 Jun 20233.88003.89003.88003.89003.89006,100
20 Jun 20233.86003.90003.86003.88003.880016,500
19 Jun 20233.88003.88003.86003.86003.86004,500
16 Jun 20233.91003.92003.88003.91003.910020,000
15 Jun 20233.99003.99003.90003.95003.95004,500
14 Jun 20233.91003.98003.91003.98003.980061,700
13 Jun 20233.96003.96003.85003.91003.910011,500
12 Jun 20233.59003.99003.59003.97003.970091,800
09 Jun 20233.55003.55003.55003.55003.55003,000
08 Jun 20233.52003.52003.52003.52003.5200200
07 Jun 20233.57003.57003.52003.52003.52004,100
06 Jun 20233.54003.56003.54003.56003.560013,200
05 Jun 20233.54003.54003.54003.54003.5400700
01 Jun 20233.52003.53003.52003.53003.53009,000
31 May 20233.50003.50003.50003.50003.50006,000
30 May 20233.50003.50003.50003.50003.5000-
29 May 20233.50003.50003.50003.50003.50001,000
26 May 20233.50003.50003.50003.50003.5000-
25 May 20233.50003.50003.50003.50003.5000-
24 May 20233.50003.50003.50003.50003.5000-
23 May 20233.54003.54003.50003.50003.50004,100
22 May 20233.50003.50003.50003.50003.50009,800
19 May 20233.50003.50003.50003.50003.50001,100
18 May 20233.50003.50003.50003.50003.50001,000
17 May 20233.50003.50003.50003.50003.5000-
16 May 20233.50003.50003.50003.50003.50002,000
15 May 20233.55003.55003.55003.55003.55002,100
12 May 20233.55003.55003.55003.55003.55002,000
11 May 20233.50003.50003.47003.47003.470023,000
10 May 20233.54003.54003.50003.53003.53005,900
10 May 20230.01 Dividend
09 May 20233.55003.55003.54003.54003.53008,500
08 May 20233.54003.55003.54003.55003.540010,200
05 May 20233.56003.56003.56003.56003.5499-
04 May 20233.56003.56003.56003.56003.5499-
03 May 20233.56003.56003.56003.56003.5499300
02 May 20233.55003.55003.55003.55003.5400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...