Singapore markets closed

Hotel Properties Limited (H15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.41000.0000 (0.00%)
At close: 04:20PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 20223.48003.48003.48003.48003.4800-
08 Sept 20223.48003.48003.48003.48003.4800-
07 Sept 20223.51003.51003.48003.48003.48006,000
06 Sept 20223.50003.50003.50003.50003.5000100
05 Sept 20223.47003.47003.47003.47003.4700-
02 Sept 20223.47003.47003.47003.47003.4700-
01 Sept 20223.47003.47003.47003.47003.4700-
31 Aug 20223.47003.47003.47003.47003.470021,400
30 Aug 20223.48003.48003.48003.48003.48005,000
29 Aug 20223.48003.48003.46003.48003.480044,100
26 Aug 20223.53003.53003.53003.53003.5300-
25 Aug 20223.49003.53003.49003.53003.530055,800
24 Aug 20223.51003.53003.51003.53003.53002,000
23 Aug 20223.50003.53003.50003.53003.530013,800
22 Aug 20223.52003.53003.50003.53003.53007,200
19 Aug 20223.52003.52003.52003.52003.52002,000
18 Aug 20223.52003.52003.52003.52003.5200-
17 Aug 20223.52003.52003.52003.52003.5200-
16 Aug 20223.53003.53003.52003.52003.52001,000
15 Aug 20223.54003.54003.53003.53003.53001,200
12 Aug 20223.52003.52003.52003.52003.5200-
11 Aug 20223.52003.52003.52003.52003.52005,000
10 Aug 20223.50003.50003.50003.50003.50006,000
08 Aug 20223.50003.52003.50003.52003.52009,800
05 Aug 20223.50003.50003.50003.50003.5000-
04 Aug 20223.50003.50003.50003.50003.5000-
03 Aug 20223.50003.50003.50003.50003.5000-
02 Aug 20223.50003.50003.50003.50003.50003,000
01 Aug 20223.52003.52003.52003.52003.5200-
29 Jul 20223.52003.52003.52003.52003.52003,000
28 Jul 20223.53003.53003.52003.53003.53006,200
27 Jul 20223.52003.52003.52003.52003.52005,000
26 Jul 20223.52003.52003.52003.52003.5200-
25 Jul 20223.52003.52003.52003.52003.5200-
22 Jul 20223.52003.52003.52003.52003.5200-
21 Jul 20223.52003.52003.52003.52003.5200-
20 Jul 20223.49003.52003.49003.52003.520010,500
19 Jul 20223.49003.49003.49003.49003.49001,000
18 Jul 20223.52003.52003.52003.52003.52003,000
15 Jul 20223.49003.55003.49003.55003.55009,000
14 Jul 20223.50003.50003.50003.50003.50004,000
13 Jul 20223.55003.55003.55003.55003.55006,000
12 Jul 20223.51003.51003.51003.51003.51008,000
08 Jul 20223.51003.51003.51003.51003.5100-
07 Jul 20223.51003.51003.51003.51003.51002,700
06 Jul 20223.53003.53003.52003.52003.520018,000
05 Jul 20223.54003.54003.54003.54003.5400-
04 Jul 20223.54003.54003.54003.54003.5400-
01 Jul 20223.54003.54003.54003.54003.540020,000
30 Jun 20223.61003.61003.54003.54003.54001,100
29 Jun 20223.55003.55003.55003.55003.5500-
28 Jun 20223.55003.55003.55003.55003.55003,300
27 Jun 20223.54003.54003.54003.54003.54002,000
24 Jun 20223.55003.55003.55003.55003.5500-
23 Jun 20223.55003.55003.55003.55003.5500-
22 Jun 20223.55003.55003.55003.55003.550035,900
21 Jun 20223.55003.55003.55003.55003.5500-
20 Jun 20223.55003.55003.55003.55003.55006,500
17 Jun 20223.55003.55003.55003.55003.55003,300
16 Jun 20223.56003.56003.55003.55003.550077,500
15 Jun 20223.56003.56003.55003.55003.550023,800
14 Jun 20223.56003.56003.55003.56003.560023,200
13 Jun 20223.57003.57003.56003.56003.560085,700
10 Jun 20223.56003.56003.56003.56003.560039,000
09 Jun 20223.56003.56003.56003.56003.56005,000
08 Jun 20223.56003.56003.56003.56003.56002,100
07 Jun 20223.59003.61003.59003.61003.61002,000
06 Jun 20223.58003.59003.58003.59003.59004,000
03 Jun 20223.56003.56003.56003.56003.5600-
02 Jun 20223.56003.58003.56003.56003.560029,000
01 Jun 20223.57003.57003.56003.56003.56008,000
31 May 20223.59003.59003.59003.59003.59003,000
30 May 20223.56003.56003.56003.56003.56005,200
27 May 20223.63003.63003.56003.56003.56005,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...