Singapore markets open in 5 hours 18 minutes

Hotel Properties Limited (H15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.5800+0.0300 (+0.85%)
At close: 04:54PM SGT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.58003.58003.58003.58003.580018,500
02 Feb 20233.55003.55003.55003.55003.5500-
01 Feb 20233.55003.55003.55003.55003.5500-
31 Jan 20233.55003.55003.55003.55003.55002,000
30 Jan 20233.57003.57003.55003.55003.55009,300
27 Jan 20233.57003.57003.57003.57003.57004,600
26 Jan 20233.58003.58003.58003.58003.5800100
25 Jan 20233.55003.55003.55003.55003.55001,000
20 Jan 20233.55003.55003.55003.55003.5500-
19 Jan 20233.58003.58003.55003.55003.55003,500
18 Jan 20233.59003.59003.59003.59003.5900200
17 Jan 20233.55003.59003.55003.59003.5900400
16 Jan 20233.55003.55003.55003.55003.55009,000
13 Jan 20233.55003.55003.55003.55003.55006,000
12 Jan 20233.54003.54003.54003.54003.5400-
11 Jan 20233.54003.54003.54003.54003.5400-
10 Jan 20233.54003.54003.54003.54003.54004,500
09 Jan 20233.58003.58003.55003.55003.550011,300
06 Jan 20233.58003.58003.58003.58003.5800-
05 Jan 20233.58003.58003.58003.58003.580053,700
04 Jan 20233.58003.58003.58003.58003.5800200
03 Jan 20233.58003.58003.55003.56003.56004,600
30 Dec 20223.55003.57003.55003.57003.57008,200
29 Dec 20223.53003.53003.53003.53003.5300500
28 Dec 20223.58003.58003.53003.53003.53005,300
27 Dec 20223.56003.56003.56003.56003.5600-
23 Dec 20223.55003.56003.50003.56003.560012,000
22 Dec 20223.58003.58003.58003.58003.5800-
21 Dec 20223.60003.60003.56003.58003.580013,700
20 Dec 20223.60003.60003.60003.60003.6000900
19 Dec 20223.55003.60003.55003.60003.600056,700
16 Dec 20223.52003.52003.52003.52003.5200-
15 Dec 20223.52003.52003.52003.52003.5200-
14 Dec 20223.52003.52003.52003.52003.5200-
13 Dec 20223.52003.52003.52003.52003.5200-
12 Dec 20223.48003.52003.41003.52003.520017,000
09 Dec 20223.48003.50003.48003.50003.500013,000
08 Dec 20223.50003.50003.50003.50003.50001,000
07 Dec 20223.52003.52003.50003.50003.500022,800
06 Dec 20223.48003.52003.48003.52003.52007,000
05 Dec 20223.49003.52003.49003.52003.520060,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...