Advertisement
Hotel Royal Limited (H12.SI)
SES - SES Delayed Price. Currency in SGD
Follow
At close: 03:26PM SGT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1.8000 | 1.8100 | 1.7400 | 1.8100 | 1.8100 | 41,200 |
| Nov 14, 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 1,700 |
| Nov 13, 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 1,100 |
| Nov 12, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 2,300 |
| Nov 11, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| Nov 08, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,500 |
| Nov 07, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Nov 06, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Nov 05, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Nov 04, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Nov 01, 2024 | 1.7300 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 1,600 |
| Oct 30, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Oct 29, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Oct 28, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Oct 25, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Oct 24, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 500 |
| Oct 23, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Oct 22, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Oct 21, 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 16,300 |
| Oct 18, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Oct 17, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 4,600 |
| Oct 16, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Oct 15, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Oct 14, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Oct 11, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 100 |
| Oct 10, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Oct 09, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Oct 08, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 5,100 |
| Oct 07, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 3,500 |
| Oct 04, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Oct 03, 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 6,800 |
| Oct 02, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,800 |
| Oct 01, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Sep 30, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Sep 27, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 22,000 |
| Sep 26, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 12,100 |
| Sep 25, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 15,200 |
| Sep 24, 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 700 |
| Sep 23, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 500 |
| Sep 20, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 2,500 |
| Sep 19, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 100 |
| Sep 18, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 9,700 |
| Sep 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
| Sep 16, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Sep 13, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Sep 12, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 9,000 |
| Sep 11, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Sep 10, 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 7,200 |
| Sep 09, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 200 |
| Sep 06, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,000 |
| Sep 05, 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 1,400 |
| Sep 04, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 300 |
| Sep 03, 2024 | 1.7000 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 17,200 |
| Sep 02, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 2,000 |
| Aug 30, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 100 |
| Aug 29, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Aug 28, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Aug 27, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 100 |
| Aug 26, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Aug 23, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 100 |
| Aug 22, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Aug 21, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 9,100 |
| Aug 20, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 200 |
| Aug 19, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 3,200 |
| Aug 16, 2024 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 5,100 |
| Aug 15, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Aug 14, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Aug 13, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 100 |
| Aug 12, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Aug 08, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Aug 07, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 7,300 |
| Aug 06, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Aug 05, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5,000 |
| Aug 02, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 10,000 |
| Aug 01, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3,100 |
| Jul 31, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 6,300 |
| Jul 30, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 29, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 5,800 |
| Jul 26, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 25, 2024 | 1.6900 | 1.7100 | 1.6300 | 1.7000 | 1.7000 | 13,400 |
| Jul 24, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jul 23, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jul 22, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 1,000 |
| Jul 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 18, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 30,300 |
| Jul 17, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Jul 16, 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 1,600 |
| Jul 15, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 9,000 |
| Jul 12, 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 6,000 |
| Jul 11, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 28,000 |
| Jul 10, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 09, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 08, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 05, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 04, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 03, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 02, 2024 | 1.6600 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 9,100 |
| Jul 01, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3,000 |
| Jun 28, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 27, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 7,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.