Singapore markets close in 6 hours 55 minutes
Straits Times Index
3,231.33 +22.15 (+0.69%) Nikkei
26,804.86 +200.02 (+0.75%) Hang Seng
20,724.19 +607.99 (+3.02%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
28,880.87 -808.78 (-2.72%) CMC Crypto 200
624.52 -36.63 (-5.54%)
Hotel Properties Limited (H15.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 08:58AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 200 |
| 26 May 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 25 May 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 400 |
| 24 May 2022 | 3.5900 | 3.6200 | 3.5200 | 3.6200 | 3.6200 | 8,900 |
| 23 May 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 21,700 |
| 20 May 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 19 May 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 18 May 2022 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5400 | 18,700 |
| 17 May 2022 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.5200 | 1,100 |
| 13 May 2022 | 3.4900 | 3.5400 | 3.4900 | 3.4900 | 3.4900 | 4,900 |
| 12 May 2022 | 3.5000 | 3.5100 | 3.4900 | 3.4900 | 3.4900 | 23,600 |
| 11 May 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 10 May 2022 | 3.4800 | 3.5200 | 3.4800 | 3.5100 | 3.5100 | 24,600 |
| 10 May 2022 | 0.04 Dividend | |||||
| 09 May 2022 | 3.5600 | 3.6200 | 3.5600 | 3.5600 | 3.5200 | 9,700 |
| 06 May 2022 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5200 | 3,300 |
| 05 May 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5793 | 3,200 |
| 04 May 2022 | 3.5900 | 3.5900 | 3.5600 | 3.5700 | 3.5299 | 33,900 |
| 29 Apr 2022 | 3.5700 | 3.5800 | 3.5600 | 3.5700 | 3.5299 | 35,700 |
| 28 Apr 2022 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5002 | 12,000 |
| 27 Apr 2022 | 3.5300 | 3.5300 | 3.5100 | 3.5100 | 3.4706 | 6,200 |
| 26 Apr 2022 | 3.5200 | 3.5300 | 3.5200 | 3.5300 | 3.4903 | 9,200 |
| 25 Apr 2022 | 3.5700 | 3.5700 | 3.5100 | 3.5200 | 3.4804 | 16,900 |
| 22 Apr 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5002 | 200 |
| 21 Apr 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5398 | 3,000 |
| 20 Apr 2022 | 3.5800 | 3.5800 | 3.5400 | 3.5400 | 3.5002 | 5,700 |
| 19 Apr 2022 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5002 | 9,100 |
| 18 Apr 2022 | 3.5400 | 3.5400 | 3.5300 | 3.5400 | 3.5002 | 22,100 |
| 14 Apr 2022 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5101 | 28,200 |
| 13 Apr 2022 | 3.5700 | 3.5700 | 3.5400 | 3.5400 | 3.5002 | 5,000 |
| 12 Apr 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5299 | 100 |
| 11 Apr 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5299 | 600 |
| 08 Apr 2022 | 3.5300 | 3.5900 | 3.5300 | 3.5700 | 3.5299 | 2,400 |
| 07 Apr 2022 | 3.5600 | 3.5600 | 3.5200 | 3.5600 | 3.5200 | 13,300 |
| 06 Apr 2022 | 3.5300 | 3.5700 | 3.5300 | 3.5700 | 3.5299 | 16,000 |
| 05 Apr 2022 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.5101 | 10,500 |
| 04 Apr 2022 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.4508 | 3,800 |
| 01 Apr 2022 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.4607 | 2,000 |
| 31 Mar 2022 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.4903 | 3,200 |
| 30 Mar 2022 | 3.5400 | 3.6700 | 3.5400 | 3.5900 | 3.5497 | 36,600 |
| 29 Mar 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4607 | 10,300 |
| 28 Mar 2022 | 3.4500 | 3.5000 | 3.4400 | 3.5000 | 3.4607 | 116,700 |
| 25 Mar 2022 | 3.4200 | 3.4300 | 3.4200 | 3.4300 | 3.3915 | 14,000 |
| 24 Mar 2022 | 3.3700 | 3.4300 | 3.3300 | 3.4200 | 3.3816 | 25,600 |
| 23 Mar 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3519 | - |
| 22 Mar 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3519 | - |
| 21 Mar 2022 | 3.3300 | 3.3900 | 3.3200 | 3.3900 | 3.3519 | 5,200 |
| 18 Mar 2022 | 3.3400 | 3.3400 | 3.3300 | 3.3300 | 3.2926 | 16,100 |
| 17 Mar 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2926 | 20,400 |
| 16 Mar 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2926 | 6,000 |
| 15 Mar 2022 | 3.3500 | 3.3500 | 3.3300 | 3.3500 | 3.3124 | 14,900 |
| 14 Mar 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3124 | 42,800 |
| 11 Mar 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
| 10 Mar 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
| 09 Mar 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
| 08 Mar 2022 | 3.3300 | 3.3300 | 3.3200 | 3.3200 | 3.2827 | 11,500 |
| 07 Mar 2022 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | 3.3025 | 30,000 |
| 04 Mar 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3124 | - |
| 03 Mar 2022 | 3.3700 | 3.4200 | 3.3500 | 3.3500 | 3.3124 | 65,900 |
| 02 Mar 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3222 | - |
| 01 Mar 2022 | 3.3600 | 3.3600 | 3.3500 | 3.3600 | 3.3222 | 15,000 |
| 28 Feb 2022 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.3124 | 37,100 |
| 25 Feb 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3321 | - |
| 24 Feb 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3321 | 22,500 |
| 23 Feb 2022 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.3816 | 1,100 |
| 22 Feb 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3222 | 7,100 |
| 21 Feb 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3420 | 100 |
| 18 Feb 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3420 | 10,000 |
| 17 Feb 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3420 | - |
| 16 Feb 2022 | 3.3800 | 3.3800 | 3.3400 | 3.3800 | 3.3420 | 18,000 |
| 15 Feb 2022 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3420 | 5,800 |
| 14 Feb 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | 10,000 |
| 11 Feb 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | 8,300 |
| 10 Feb 2022 | 3.3400 | 3.3500 | 3.3400 | 3.3400 | 3.3025 | 4,100 |
| 09 Feb 2022 | 3.3300 | 3.3500 | 3.3300 | 3.3500 | 3.3124 | 8,000 |
| 08 Feb 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2926 | 1,100 |
| 07 Feb 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
| 04 Feb 2022 | 3.3700 | 3.3800 | 3.3200 | 3.3200 | 3.2827 | 2,300 |
| 03 Feb 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
| 31 Jan 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
| 28 Jan 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | - |
| 27 Jan 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2827 | 5,300 |
| 26 Jan 2022 | 3.3300 | 3.3800 | 3.3200 | 3.3700 | 3.3321 | 55,300 |
| 25 Jan 2022 | 3.3700 | 3.3700 | 3.3300 | 3.3300 | 3.2926 | 17,700 |
| 24 Jan 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2926 | 2,000 |
| 21 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
| 20 Jan 2022 | 3.3500 | 3.3500 | 3.3300 | 3.3400 | 3.3025 | 3,900 |
| 19 Jan 2022 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3124 | 5,400 |
| 18 Jan 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3222 | - |
| 17 Jan 2022 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | 3.3222 | 10,700 |
| 14 Jan 2022 | 3.3700 | 3.3700 | 3.2800 | 3.3500 | 3.3124 | 1,400 |
| 13 Jan 2022 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | 3.1937 | 15,000 |
| 12 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
| 11 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
| 10 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
| 07 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
| 06 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
| 05 Jan 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3025 | - |
| 04 Jan 2022 | 3.3100 | 3.3400 | 3.3100 | 3.3400 | 3.3025 | 2,000 |
| 03 Jan 2022 | 3.3400 | 3.3400 | 3.3300 | 3.3300 | 3.2926 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
