Singapore markets closed
Straits Times Index
3,115.08 -1.23 (-0.04%) S&P 500
3,719.04 +71.75 (+1.97%) Dow
29,683.74 +548.75 (+1.88%) Nasdaq
11,051.64 +222.13 (+2.05%) BTC-USD
19,450.06 +760.41 (+4.07%) CMC Crypto 200
444.27 +15.49 (+3.61%)
Hotel Properties Limited (H15.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:20PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 08 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 07 Sept 2022 | 3.5100 | 3.5100 | 3.4800 | 3.4800 | 3.4800 | 6,000 |
| 06 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| 05 Sept 2022 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 02 Sept 2022 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 01 Sept 2022 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 31 Aug 2022 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 21,400 |
| 30 Aug 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 5,000 |
| 29 Aug 2022 | 3.4800 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 44,100 |
| 26 Aug 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 25 Aug 2022 | 3.4900 | 3.5300 | 3.4900 | 3.5300 | 3.5300 | 55,800 |
| 24 Aug 2022 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.5300 | 2,000 |
| 23 Aug 2022 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 13,800 |
| 22 Aug 2022 | 3.5200 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 7,200 |
| 19 Aug 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2,000 |
| 18 Aug 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 17 Aug 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 16 Aug 2022 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.5200 | 1,000 |
| 15 Aug 2022 | 3.5400 | 3.5400 | 3.5300 | 3.5300 | 3.5300 | 1,200 |
| 12 Aug 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 11 Aug 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5,000 |
| 10 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 6,000 |
| 08 Aug 2022 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 9,800 |
| 05 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 04 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 03 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 Aug 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3,000 |
| 01 Aug 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 29 Jul 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3,000 |
| 28 Jul 2022 | 3.5300 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 6,200 |
| 27 Jul 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5,000 |
| 26 Jul 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 25 Jul 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 22 Jul 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 21 Jul 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 20 Jul 2022 | 3.4900 | 3.5200 | 3.4900 | 3.5200 | 3.5200 | 10,500 |
| 19 Jul 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1,000 |
| 18 Jul 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3,000 |
| 15 Jul 2022 | 3.4900 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 9,000 |
| 14 Jul 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4,000 |
| 13 Jul 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 6,000 |
| 12 Jul 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 8,000 |
| 08 Jul 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 07 Jul 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 2,700 |
| 06 Jul 2022 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.5200 | 18,000 |
| 05 Jul 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 04 Jul 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 01 Jul 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 20,000 |
| 30 Jun 2022 | 3.6100 | 3.6100 | 3.5400 | 3.5400 | 3.5400 | 1,100 |
| 29 Jun 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 28 Jun 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3,300 |
| 27 Jun 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2,000 |
| 24 Jun 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 23 Jun 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 22 Jun 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 35,900 |
| 21 Jun 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 20 Jun 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 6,500 |
| 17 Jun 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3,300 |
| 16 Jun 2022 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 77,500 |
| 15 Jun 2022 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 23,800 |
| 14 Jun 2022 | 3.5600 | 3.5600 | 3.5500 | 3.5600 | 3.5600 | 23,200 |
| 13 Jun 2022 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 85,700 |
| 10 Jun 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 39,000 |
| 09 Jun 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 5,000 |
| 08 Jun 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2,100 |
| 07 Jun 2022 | 3.5900 | 3.6100 | 3.5900 | 3.6100 | 3.6100 | 2,000 |
| 06 Jun 2022 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5900 | 4,000 |
| 03 Jun 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 02 Jun 2022 | 3.5600 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 29,000 |
| 01 Jun 2022 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 8,000 |
| 31 May 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3,000 |
| 30 May 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 5,200 |
| 27 May 2022 | 3.6300 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 5,200 |
| 26 May 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 25 May 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 400 |
| 24 May 2022 | 3.5900 | 3.6200 | 3.5200 | 3.6200 | 3.6200 | 8,900 |
| 23 May 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 21,700 |
| 20 May 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 19 May 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 18 May 2022 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5400 | 18,700 |
| 17 May 2022 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.5200 | 1,100 |
| 13 May 2022 | 3.4900 | 3.5400 | 3.4900 | 3.4900 | 3.4900 | 4,900 |
| 12 May 2022 | 3.5000 | 3.5100 | 3.4900 | 3.4900 | 3.4900 | 23,600 |
| 11 May 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 10 May 2022 | 3.4800 | 3.5200 | 3.4800 | 3.5100 | 3.5100 | 24,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
