Hotel Properties Limited (H15.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 09:00AM SGT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 200 |
| May 02, 2024 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 24,000 |
| Apr 30, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2,500 |
| Apr 29, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Apr 26, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Apr 25, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Apr 24, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 9,900 |
| Apr 23, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Apr 22, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Apr 19, 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 10,700 |
| Apr 18, 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 10,000 |
| Apr 17, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 9,400 |
| Apr 16, 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.5600 | 3,700 |
| Apr 15, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 12,400 |
| Apr 12, 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 110,000 |
| Apr 11, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1,400 |
| Apr 09, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Apr 08, 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 15,000 |
| Apr 05, 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 5,000 |
| Apr 04, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Apr 03, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 8,500 |
| Apr 02, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 9,000 |
| Apr 01, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 28, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 17,000 |
| Mar 27, 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 33,000 |
| Mar 26, 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 1,100 |
| Mar 25, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3,100 |
| Mar 22, 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 12,100 |
| Mar 21, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 10,000 |
| Mar 20, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 24,000 |
| Mar 19, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 8,000 |
| Mar 18, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 5,000 |
| Mar 15, 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 22,100 |
| Mar 14, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 5,000 |
| Mar 13, 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5900 | 17,000 |
| Mar 12, 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 32,500 |
| Mar 11, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 08, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 07, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 7,300 |
| Mar 06, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,600 |
| Mar 05, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 20,000 |
| Mar 04, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 34,200 |
| Mar 01, 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 29,200 |
| Feb 29, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 19,000 |
| Feb 28, 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5900 | 14,100 |
| Feb 27, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,400 |
| Feb 26, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| Feb 23, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 1,000 |
| Feb 22, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 14,000 |
| Feb 21, 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 37,000 |
| Feb 20, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3,000 |
| Feb 19, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 1,300 |
| Feb 16, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 6,900 |
| Feb 15, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 100 |
| Feb 14, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 13, 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5700 | 12,000 |
| Feb 09, 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5700 | 59,700 |
| Feb 08, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 7,000 |
| Feb 07, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 06, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 05, 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5700 | 7,000 |
| Feb 02, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 4,200 |
| Feb 01, 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 2,100 |
| Jan 31, 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 50,800 |
| Jan 30, 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5800 | 3.5800 | 13,000 |
| Jan 29, 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 18,000 |
| Jan 26, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2,000 |
| Jan 25, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 4,000 |
| Jan 24, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jan 23, 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.5600 | 3,200 |
| Jan 22, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Jan 19, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 800 |
| Jan 18, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 2,000 |
| Jan 17, 2024 | 3.6000 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 42,600 |
| Jan 16, 2024 | 3.5800 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 9,100 |
| Jan 15, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 11, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
| Jan 10, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jan 09, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jan 08, 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | 1,000 |
| Jan 05, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Jan 04, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Jan 03, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Jan 02, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Dec 29, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Dec 28, 2023 | 3.5800 | 3.6400 | 3.5800 | 3.6300 | 3.6300 | 9,200 |
| Dec 27, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 26, 2023 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5700 | 13,000 |
| Dec 22, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Dec 21, 2023 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 11,000 |
| Dec 20, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 7,000 |
| Dec 19, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Dec 18, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| Dec 15, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 5,500 |
| Dec 14, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 100 |
| Dec 13, 2023 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 4,300 |
| Dec 12, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Dec 11, 2023 | 3.6300 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 5,300 |
| Dec 08, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.