Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,384.29 +20.61 (+0.61%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,900.31 -541.56 (-2.31%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Hotel Properties Limited (H15.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:54PM SGT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 18,500 |
| 02 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 01 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 31 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,000 |
| 30 Jan 2023 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | 3.5500 | 9,300 |
| 27 Jan 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 4,600 |
| 26 Jan 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| 25 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,000 |
| 20 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 19 Jan 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 3,500 |
| 18 Jan 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 200 |
| 17 Jan 2023 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 400 |
| 16 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 9,000 |
| 13 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 6,000 |
| 12 Jan 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 11 Jan 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 10 Jan 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 4,500 |
| 09 Jan 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 11,300 |
| 06 Jan 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 05 Jan 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 53,700 |
| 04 Jan 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 200 |
| 03 Jan 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 4,600 |
| 30 Dec 2022 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 8,200 |
| 29 Dec 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 500 |
| 28 Dec 2022 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 5,300 |
| 27 Dec 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 23 Dec 2022 | 3.5500 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 12,000 |
| 22 Dec 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 21 Dec 2022 | 3.6000 | 3.6000 | 3.5600 | 3.5800 | 3.5800 | 13,700 |
| 20 Dec 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 900 |
| 19 Dec 2022 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 56,700 |
| 16 Dec 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 15 Dec 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 14 Dec 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 13 Dec 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 12 Dec 2022 | 3.4800 | 3.5200 | 3.4100 | 3.5200 | 3.5200 | 17,000 |
| 09 Dec 2022 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 13,000 |
| 08 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| 07 Dec 2022 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 22,800 |
| 06 Dec 2022 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | 3.5200 | 7,000 |
| 05 Dec 2022 | 3.4900 | 3.5200 | 3.4900 | 3.5200 | 3.5200 | 60,900 |
| 02 Dec 2022 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 20,100 |
| 01 Dec 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1,000 |
| 30 Nov 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 29 Nov 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 10,000 |
| 28 Nov 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 25 Nov 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 24 Nov 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 2,100 |
| 23 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 22 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 21 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 18 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 17 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 16 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 15 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 14 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 11 Nov 2022 | 3.4100 | 3.4200 | 3.4100 | 3.4100 | 3.4100 | 8,300 |
| 10 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 09 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 08 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 07 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 04 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 03 Nov 2022 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 20,000 |
| 02 Nov 2022 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 22,000 |
| 01 Nov 2022 | 3.4000 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 108,800 |
| 31 Oct 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 28 Oct 2022 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | 3.3900 | 17,100 |
| 27 Oct 2022 | 3.3900 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 62,900 |
| 26 Oct 2022 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 42,500 |
| 25 Oct 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 5,000 |
| 21 Oct 2022 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 35,200 |
| 20 Oct 2022 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 43,500 |
| 19 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 80,000 |
| 18 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 41,000 |
| 17 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 32,000 |
| 14 Oct 2022 | 3.4100 | 3.4300 | 3.4000 | 3.4300 | 3.4300 | 5,300 |
| 13 Oct 2022 | 3.4000 | 3.4100 | 3.3400 | 3.4100 | 3.4100 | 40,600 |
| 12 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 13,000 |
| 11 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 21,000 |
| 10 Oct 2022 | 3.4100 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 18,300 |
| 07 Oct 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 06 Oct 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
| 05 Oct 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3,900 |
| 04 Oct 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 03 Oct 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
| 30 Sept 2022 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 4,000 |
| 29 Sept 2022 | 3.4100 | 3.4100 | 3.3400 | 3.4100 | 3.4100 | 23,800 |
| 28 Sept 2022 | 3.4300 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 16,300 |
| 27 Sept 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 5,200 |
| 26 Sept 2022 | 3.4600 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | 23,000 |
| 23 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 9,000 |
| 22 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,000 |
| 21 Sept 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 20 Sept 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 19 Sept 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 16 Sept 2022 | 3.4500 | 3.5100 | 3.4500 | 3.5100 | 3.5100 | 14,900 |
| 15 Sept 2022 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 2,100 |
| 14 Sept 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 13 Sept 2022 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | 3,000 |
| 12 Sept 2022 | 3.4800 | 3.4800 | 3.4000 | 3.4500 | 3.4500 | 25,400 |
| *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.
