Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,538.21 -89.02 (-0.33%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Hotel Properties Limited (H15.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:52PM SGT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Jul 2023 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 33,400 |
| 17 Jul 2023 | 3.7800 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 38,500 |
| 14 Jul 2023 | 3.6000 | 3.7800 | 3.5900 | 3.7600 | 3.7600 | 407,800 |
| 13 Jul 2023 | 3.8600 | 3.8600 | 3.7800 | 3.8600 | 3.8600 | 8,100 |
| 12 Jul 2023 | 3.8100 | 3.8700 | 3.7900 | 3.8700 | 3.8700 | 7,400 |
| 11 Jul 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 5,000 |
| 10 Jul 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 07 Jul 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 400 |
| 06 Jul 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 05 Jul 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3,000 |
| 04 Jul 2023 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 700 |
| 03 Jul 2023 | 3.8100 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 13,000 |
| 30 Jun 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 28 Jun 2023 | 3.8300 | 3.8800 | 3.7400 | 3.8700 | 3.8700 | 11,300 |
| 27 Jun 2023 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 2,100 |
| 26 Jun 2023 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8800 | 9,400 |
| 23 Jun 2023 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 7,500 |
| 22 Jun 2023 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 3.9100 | 5,000 |
| 21 Jun 2023 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 3.8900 | 6,100 |
| 20 Jun 2023 | 3.8600 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 16,500 |
| 19 Jun 2023 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 4,500 |
| 16 Jun 2023 | 3.9100 | 3.9200 | 3.8800 | 3.9100 | 3.9100 | 20,000 |
| 15 Jun 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9500 | 3.9500 | 4,500 |
| 14 Jun 2023 | 3.9100 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 61,700 |
| 13 Jun 2023 | 3.9600 | 3.9600 | 3.8500 | 3.9100 | 3.9100 | 11,500 |
| 12 Jun 2023 | 3.5900 | 3.9900 | 3.5900 | 3.9700 | 3.9700 | 91,800 |
| 09 Jun 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3,000 |
| 08 Jun 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 200 |
| 07 Jun 2023 | 3.5700 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 4,100 |
| 06 Jun 2023 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 13,200 |
| 05 Jun 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 700 |
| 01 Jun 2023 | 3.5200 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 9,000 |
| 31 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 6,000 |
| 30 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 29 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| 26 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 25 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 24 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 23 May 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 4,100 |
| 22 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 9,800 |
| 19 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,100 |
| 18 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| 17 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 16 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2,000 |
| 15 May 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,100 |
| 12 May 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,000 |
| 11 May 2023 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 23,000 |
| 10 May 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 5,900 |
| 10 May 2023 | 0.01 Dividend | |||||
| 09 May 2023 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | 3.5300 | 8,500 |
| 08 May 2023 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5400 | 10,200 |
| 05 May 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | - |
| 04 May 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | - |
| 03 May 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | 300 |
| 02 May 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| *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.
