Hotel Properties Limited (H15.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 03:01PM SGT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 04 July 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3,000 |
| 03 July 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,000 |
| 02 July 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 01 July 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 28 June 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5600 | 3.5600 | 20,000 |
| 27 June 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 26 June 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 25 June 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 33,300 |
| 24 June 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 6,800 |
| 21 June 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 20 June 2024 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | 3.5600 | 14,100 |
| 19 June 2024 | 3.5500 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 59,500 |
| 18 June 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,000 |
| 14 June 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 4,300 |
| 13 June 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5700 | 3,000 |
| 12 June 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5800 | 3.5800 | 2,800 |
| 11 June 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,600 |
| 10 June 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 10,000 |
| 07 June 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 16,100 |
| 06 June 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 10,000 |
| 05 June 2024 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | 3.5600 | 31,000 |
| 04 June 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 24,000 |
| 03 June 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 31 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 30 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 29 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 28 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 4,000 |
| 27 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 24 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 23 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 21 May 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6100 | 3.6100 | 10,500 |
| 20 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 17 May 2024 | 3.5900 | 3.6100 | 3.5900 | 3.6100 | 3.6100 | 8,000 |
| 16 May 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 9,700 |
| 15 May 2024 | 3.6000 | 3.6100 | 3.5900 | 3.6000 | 3.6000 | 28,600 |
| 14 May 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5500 | 3.5500 | 11,000 |
| 13 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 10,000 |
| 10 May 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.6400 | 15,000 |
| 09 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 08 May 2024 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 6,500 |
| 08 May 2024 | 0.02 Dividend | |||||
| 07 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6200 | 100 |
| 06 May 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6400 | 3.6200 | 11,600 |
| 03 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5802 | 200 |
| 02 May 2024 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.5802 | 24,000 |
| 30 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6001 | 2,500 |
| 29 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
| 26 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
| 25 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
| 24 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 9,900 |
| 23 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | - |
| 22 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | - |
| 19 Apr 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5404 | 10,700 |
| 18 Apr 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.5802 | 10,000 |
| 17 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 9,400 |
| 16 Apr 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.5404 | 3,700 |
| 15 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 12,400 |
| 12 Apr 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5700 | 3.5504 | 110,000 |
| 11 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5703 | 1,400 |
| 09 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | - |
| 08 Apr 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5800 | 3.5603 | 15,000 |
| 05 Apr 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5603 | 5,000 |
| 04 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5703 | - |
| 03 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5703 | 8,500 |
| 02 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5703 | 9,000 |
| 01 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | - |
| 28 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 17,000 |
| 27 Mar 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5603 | 33,000 |
| 26 Mar 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5504 | 1,100 |
| 25 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 3,100 |
| 22 Mar 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5800 | 3.5603 | 12,100 |
| 21 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 10,000 |
| 20 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 24,000 |
| 19 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 8,000 |
| 18 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 5,000 |
| 15 Mar 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5603 | 22,100 |
| 14 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 5,000 |
| 13 Mar 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5703 | 17,000 |
| 12 Mar 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5603 | 32,500 |
| 11 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | - |
| 08 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | - |
| 07 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 7,300 |
| 06 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 1,600 |
| 05 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 20,000 |
| 04 Mar 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.5802 | 34,200 |
| 01 Mar 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5504 | 29,200 |
| 29 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 19,000 |
| 28 Feb 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5703 | 14,100 |
| 27 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 1,400 |
| 26 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 100 |
| 23 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 1,000 |
| 22 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 14,000 |
| 21 Feb 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5700 | 3.5504 | 37,000 |
| 20 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 3,000 |
| 19 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 1,300 |
| 16 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 6,900 |
| 15 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 100 |
| 14 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
| 13 Feb 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5504 | 12,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.