H15.SI - Hotel Properties Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
28 Apr 20233.55003.55003.55003.55003.54004,000
27 Apr 20233.54003.55003.54003.55003.540022,000
26 Apr 20233.54003.54003.54003.54003.53001,000
25 Apr 20233.56003.56003.54003.54003.530023,500
24 Apr 20233.55003.56003.55003.56003.549956,600
21 Apr 20233.55003.55003.55003.55003.5400-
20 Apr 20233.55003.55003.55003.55003.5400-
19 Apr 20233.55003.55003.55003.55003.5400-
18 Apr 20233.55003.55003.55003.55003.5400-
17 Apr 20233.58003.58003.55003.55003.540071,100
14 Apr 20233.57003.57003.57003.57003.5599-
13 Apr 20233.60003.60003.57003.57003.559954,300
12 Apr 20233.60003.60003.60003.60003.5898800
11 Apr 20233.60003.60003.60003.60003.5898-
10 Apr 20233.57003.60003.57003.60003.5898120,200
06 Apr 20233.57003.57003.57003.57003.5599-
05 Apr 20233.58003.58003.57003.57003.55995,500
04 Apr 20233.55003.55003.55003.55003.5400-
03 Apr 20233.53003.55003.53003.55003.54009,000
31 Mar 20233.56003.57003.56003.57003.55998,000
30 Mar 20233.53003.55003.53003.55003.540024,400
29 Mar 20233.54003.54003.50003.50003.490116,500
28 Mar 20233.55003.55003.55003.55003.5400-
27 Mar 20233.55003.55003.55003.55003.5400-
24 Mar 20233.55003.55003.55003.55003.5400-
23 Mar 20233.55003.55003.55003.55003.54007,000
22 Mar 20233.56003.56003.56003.56003.5499-
21 Mar 20233.55003.56003.55003.56003.54993,300
20 Mar 20233.55003.55003.54003.55003.540039,500
17 Mar 20233.56003.56003.56003.56003.54991,100
16 Mar 20233.54003.55003.54003.55003.54008,400
15 Mar 20233.55003.58003.54003.55003.540088,100
14 Mar 20233.55003.55003.55003.55003.540015,000
13 Mar 20233.55003.55003.54003.55003.540015,500
10 Mar 20233.55003.55003.55003.55003.54007,000
09 Mar 20233.55003.55003.55003.55003.54005,000
08 Mar 20233.55003.55003.55003.55003.540013,000
07 Mar 20233.55003.55003.55003.55003.5400-
06 Mar 20233.55003.55003.55003.55003.5400-
03 Mar 20233.56003.56003.55003.55003.540017,600
02 Mar 20233.55003.55003.55003.55003.5400-
01 Mar 20233.55003.55003.55003.55003.5400-
28 Feb 20233.58003.58003.55003.55003.54003,000
27 Feb 20233.58003.58003.58003.58003.5699100
24 Feb 20233.62003.62003.57003.58003.56999,300
23 Feb 20233.58003.58003.58003.58003.56994,100
22 Feb 20233.58003.58003.58003.58003.569913,300
21 Feb 20233.59003.62003.58003.58003.569925,600
20 Feb 20233.57003.60003.57003.59003.579919,400
17 Feb 20233.55003.55003.55003.55003.54005,000
16 Feb 20233.55003.55003.55003.55003.5400-
15 Feb 20233.55003.55003.55003.55003.540010,500
14 Feb 20233.55003.55003.55003.55003.540014,000
13 Feb 20233.55003.55003.55003.55003.5400-
10 Feb 20233.55003.55003.55003.55003.5400-
09 Feb 20233.55003.55003.55003.55003.54001,000
08 Feb 20233.58003.58003.58003.58003.569912,000
07 Feb 20233.56003.56003.56003.56003.54991,000
06 Feb 20233.58003.59003.58003.59003.579916,000
03 Feb 20233.58003.58003.58003.58003.569918,500
02 Feb 20233.55003.55003.55003.55003.5400-
01 Feb 20233.55003.55003.55003.55003.5400-
31 Jan 20233.55003.55003.55003.55003.54002,000
30 Jan 20233.57003.57003.55003.55003.54009,300
27 Jan 20233.57003.57003.57003.57003.55994,600
26 Jan 20233.58003.58003.58003.58003.5699100
25 Jan 20233.55003.55003.55003.55003.54001,000
20 Jan 20233.55003.55003.55003.55003.5400-
19 Jan 20233.58003.58003.55003.55003.54003,500
18 Jan 20233.59003.59003.59003.59003.5799200
17 Jan 20233.55003.59003.55003.59003.5799400
16 Jan 20233.55003.55003.55003.55003.54009,000
13 Jan 20233.55003.55003.55003.55003.54006,000
12 Jan 20233.54003.54003.54003.54003.5300-
11 Jan 20233.54003.54003.54003.54003.5300-
10 Jan 20233.54003.54003.54003.54003.53004,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...