H15.SI - Hotel Properties Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 3.5200 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 9,000 |
| 31 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 6,000 |
| 30 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 29 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| 26 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 25 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 24 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 23 May 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 4,100 |
| 22 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 9,800 |
| 19 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,100 |
| 18 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| 17 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 16 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2,000 |
| 15 May 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,100 |
| 12 May 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,000 |
| 11 May 2023 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 23,000 |
| 10 May 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 5,900 |
| 10 May 2023 | 0.01 Dividend | |||||
| 09 May 2023 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | 3.5300 | 8,500 |
| 08 May 2023 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5400 | 10,200 |
| 05 May 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | - |
| 04 May 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | - |
| 03 May 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | 300 |
| 02 May 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 28 Apr 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 4,000 |
| 27 Apr 2023 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5400 | 22,000 |
| 26 Apr 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5300 | 1,000 |
| 25 Apr 2023 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5300 | 23,500 |
| 24 Apr 2023 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | 3.5499 | 56,600 |
| 21 Apr 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 20 Apr 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 19 Apr 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 18 Apr 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 17 Apr 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5400 | 71,100 |
| 14 Apr 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5599 | - |
| 13 Apr 2023 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | 3.5599 | 54,300 |
| 12 Apr 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5898 | 800 |
| 11 Apr 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5898 | - |
| 10 Apr 2023 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.5898 | 120,200 |
| 06 Apr 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5599 | - |
| 05 Apr 2023 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5599 | 5,500 |
| 04 Apr 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 03 Apr 2023 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | 3.5400 | 9,000 |
| 31 Mar 2023 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5599 | 8,000 |
| 30 Mar 2023 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | 3.5400 | 24,400 |
| 29 Mar 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.4901 | 16,500 |
| 28 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 27 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 24 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 23 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 7,000 |
| 22 Mar 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | - |
| 21 Mar 2023 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | 3.5499 | 3,300 |
| 20 Mar 2023 | 3.5500 | 3.5500 | 3.5400 | 3.5500 | 3.5400 | 39,500 |
| 17 Mar 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | 1,100 |
| 16 Mar 2023 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5400 | 8,400 |
| 15 Mar 2023 | 3.5500 | 3.5800 | 3.5400 | 3.5500 | 3.5400 | 88,100 |
| 14 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 15,000 |
| 13 Mar 2023 | 3.5500 | 3.5500 | 3.5400 | 3.5500 | 3.5400 | 15,500 |
| 10 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 7,000 |
| 09 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 5,000 |
| 08 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 13,000 |
| 07 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 06 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 03 Mar 2023 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5400 | 17,600 |
| 02 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 01 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 28 Feb 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5400 | 3,000 |
| 27 Feb 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5699 | 100 |
| 24 Feb 2023 | 3.6200 | 3.6200 | 3.5700 | 3.5800 | 3.5699 | 9,300 |
| 23 Feb 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5699 | 4,100 |
| 22 Feb 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5699 | 13,300 |
| 21 Feb 2023 | 3.5900 | 3.6200 | 3.5800 | 3.5800 | 3.5699 | 25,600 |
| 20 Feb 2023 | 3.5700 | 3.6000 | 3.5700 | 3.5900 | 3.5799 | 19,400 |
| 17 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 5,000 |
| 16 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 15 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 10,500 |
| 14 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 14,000 |
| 13 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 10 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 09 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 1,000 |
| 08 Feb 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5699 | 12,000 |
| 07 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | 1,000 |
| 06 Feb 2023 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5799 | 16,000 |
| 03 Feb 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5699 | 18,500 |
| 02 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 01 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 31 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 2,000 |
| 30 Jan 2023 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | 3.5400 | 9,300 |
| 27 Jan 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5599 | 4,600 |
| 26 Jan 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5699 | 100 |
| 25 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 1,000 |
| 20 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| 19 Jan 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5400 | 3,500 |
| 18 Jan 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5799 | 200 |
| 17 Jan 2023 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | 3.5799 | 400 |
| 16 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 9,000 |
| 13 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 6,000 |
| 12 Jan 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5300 | - |
| 11 Jan 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5300 | - |
| 10 Jan 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5300 | 4,500 |
| *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.