Singapore markets close in 6 hours 55 minutes

Hotel Properties Limited (H15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.63000.0000 (0.00%)
As of 08:58AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20223.63003.63003.63003.63003.6300200
26 May 20223.62003.62003.62003.62003.6200-
25 May 20223.62003.62003.62003.62003.6200400
24 May 20223.59003.62003.52003.62003.62008,900
23 May 20223.59003.59003.59003.59003.590021,700
20 May 20223.54003.54003.54003.54003.5400-
19 May 20223.54003.54003.54003.54003.5400-
18 May 20223.53003.54003.53003.54003.540018,700
17 May 20223.53003.53003.52003.52003.52001,100
13 May 20223.49003.54003.49003.49003.49004,900
12 May 20223.50003.51003.49003.49003.490023,600
11 May 20223.51003.51003.51003.51003.5100-
10 May 20223.48003.52003.48003.51003.510024,600
10 May 20220.04 Dividend
09 May 20223.56003.62003.56003.56003.52009,700
06 May 20223.65003.65003.56003.56003.52003,300
05 May 20223.62003.62003.62003.62003.57933,200
04 May 20223.59003.59003.56003.57003.529933,900
29 Apr 20223.57003.58003.56003.57003.529935,700
28 Apr 20223.53003.54003.53003.54003.500212,000
27 Apr 20223.53003.53003.51003.51003.47066,200
26 Apr 20223.52003.53003.52003.53003.49039,200
25 Apr 20223.57003.57003.51003.52003.480416,900
22 Apr 20223.54003.54003.54003.54003.5002200
21 Apr 20223.58003.58003.58003.58003.53983,000
20 Apr 20223.58003.58003.54003.54003.50025,700
19 Apr 20223.53003.54003.53003.54003.50029,100
18 Apr 20223.54003.54003.53003.54003.500222,100
14 Apr 20223.54003.55003.54003.55003.510128,200
13 Apr 20223.57003.57003.54003.54003.50025,000
12 Apr 20223.57003.57003.57003.57003.5299100
11 Apr 20223.57003.57003.57003.57003.5299600
08 Apr 20223.53003.59003.53003.57003.52992,400
07 Apr 20223.56003.56003.52003.56003.520013,300
06 Apr 20223.53003.57003.53003.57003.529916,000
05 Apr 20223.52003.55003.52003.55003.510110,500
04 Apr 20223.50003.50003.49003.49003.45083,800
01 Apr 20223.60003.60003.50003.50003.46072,000
31 Mar 20223.60003.60003.53003.53003.49033,200
30 Mar 20223.54003.67003.54003.59003.549736,600
29 Mar 20223.50003.50003.50003.50003.460710,300
28 Mar 20223.45003.50003.44003.50003.4607116,700
25 Mar 20223.42003.43003.42003.43003.391514,000
24 Mar 20223.37003.43003.33003.42003.381625,600
23 Mar 20223.39003.39003.39003.39003.3519-
22 Mar 20223.39003.39003.39003.39003.3519-
21 Mar 20223.33003.39003.32003.39003.35195,200
18 Mar 20223.34003.34003.33003.33003.292616,100
17 Mar 20223.33003.33003.33003.33003.292620,400
16 Mar 20223.33003.33003.33003.33003.29266,000
15 Mar 20223.35003.35003.33003.35003.312414,900
14 Mar 20223.35003.35003.35003.35003.312442,800
11 Mar 20223.32003.32003.32003.32003.2827-
10 Mar 20223.32003.32003.32003.32003.2827-
09 Mar 20223.32003.32003.32003.32003.2827-
08 Mar 20223.33003.33003.32003.32003.282711,500
07 Mar 20223.35003.35003.34003.34003.302530,000
04 Mar 20223.35003.35003.35003.35003.3124-
03 Mar 20223.37003.42003.35003.35003.312465,900
02 Mar 20223.36003.36003.36003.36003.3222-
01 Mar 20223.36003.36003.35003.36003.322215,000
28 Feb 20223.36003.36003.35003.35003.312437,100
25 Feb 20223.37003.37003.37003.37003.3321-
24 Feb 20223.36003.37003.36003.37003.332122,500
23 Feb 20223.41003.42003.41003.42003.38161,100
22 Feb 20223.36003.36003.36003.36003.32227,100
21 Feb 20223.38003.38003.38003.38003.3420100
18 Feb 20223.38003.38003.38003.38003.342010,000
17 Feb 20223.38003.38003.38003.38003.3420-
16 Feb 20223.38003.38003.34003.38003.342018,000
15 Feb 20223.34003.38003.34003.38003.34205,800
14 Feb 20223.34003.34003.34003.34003.302510,000
11 Feb 20223.34003.34003.34003.34003.30258,300
10 Feb 20223.34003.35003.34003.34003.30254,100
09 Feb 20223.33003.35003.33003.35003.31248,000
08 Feb 20223.33003.33003.33003.33003.29261,100
07 Feb 20223.32003.32003.32003.32003.2827-
04 Feb 20223.37003.38003.32003.32003.28272,300
03 Feb 20223.32003.32003.32003.32003.2827-
31 Jan 20223.32003.32003.32003.32003.2827-
28 Jan 20223.32003.32003.32003.32003.2827-
27 Jan 20223.32003.32003.32003.32003.28275,300
26 Jan 20223.33003.38003.32003.37003.332155,300
25 Jan 20223.37003.37003.33003.33003.292617,700
24 Jan 20223.33003.33003.33003.33003.29262,000
21 Jan 20223.34003.34003.34003.34003.3025-
20 Jan 20223.35003.35003.33003.34003.30253,900
19 Jan 20223.34003.35003.34003.35003.31245,400
18 Jan 20223.36003.36003.36003.36003.3222-
17 Jan 20223.35003.36003.35003.36003.322210,700
14 Jan 20223.37003.37003.28003.35003.31241,400
13 Jan 20223.28003.28003.23003.23003.193715,000
12 Jan 20223.34003.34003.34003.34003.3025-
11 Jan 20223.34003.34003.34003.34003.3025-
10 Jan 20223.34003.34003.34003.34003.3025-
07 Jan 20223.34003.34003.34003.34003.3025-
06 Jan 20223.34003.34003.34003.34003.3025-
05 Jan 20223.34003.34003.34003.34003.3025-
04 Jan 20223.31003.34003.31003.34003.30252,000
03 Jan 20223.34003.34003.33003.33003.29263,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...