U.S. Markets close in 5 hrs 31 mins

Hotel Properties Limited (H15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.90+0.01 (+0.26%)
At close: 9:33AM SGT
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20173.903.903.903.903.9010,000
Aug 18, 20173.903.903.893.893.898,200
Aug 17, 20173.873.903.763.903.909,100
Aug 16, 20173.873.873.873.873.87-
Aug 15, 20173.903.903.873.873.874,400
Aug 14, 20173.853.883.853.883.889,000
Aug 11, 20173.873.893.843.843.848,700
Aug 10, 20173.903.903.873.873.8713,400
Aug 08, 20173.933.933.903.903.9011,000
Aug 07, 20173.953.953.953.953.953,000
Aug 04, 20173.963.963.953.953.9528,700
Aug 03, 20173.983.993.983.983.9827,200
Aug 02, 20173.973.983.973.973.9715,800
Aug 01, 20173.973.983.973.983.985,900
Jul 31, 20173.903.983.903.983.982,800
Jul 28, 20173.903.903.903.903.901,000
Jul 27, 20173.923.963.893.903.909,100
Jul 26, 20173.923.923.903.903.902,300
Jul 25, 20173.923.923.923.923.922,000
Jul 24, 20173.903.943.903.943.9416,200
Jul 21, 20173.943.943.923.923.922,800
Jul 20, 20173.943.943.923.923.922,400
Jul 19, 20173.973.973.973.973.97-
Jul 18, 20173.973.973.973.973.97400
Jul 17, 20173.983.993.983.993.996,900
Jul 14, 20173.923.983.923.983.98700
Jul 13, 20173.903.903.903.903.9014,500
Jul 12, 20173.903.903.903.903.903,000
Jul 11, 20173.903.903.893.903.9011,600
Jul 10, 20173.943.943.903.903.9022,000
Jul 07, 20173.943.943.913.943.948,000
Jul 06, 20173.963.963.943.943.944,300
Jul 05, 20173.963.983.943.983.984,700
Jul 04, 20173.923.983.923.983.985,600
Jul 03, 20173.933.933.793.923.9212,400
Jun 30, 20173.933.933.933.933.93-
Jun 29, 20173.933.933.933.933.93-
Jun 28, 20173.933.933.933.933.93-
Jun 27, 20173.933.933.933.933.93-
Jun 23, 20173.933.933.933.933.931,000
Jun 22, 20173.953.983.933.933.936,400
Jun 21, 20173.953.953.953.953.954,000
Jun 20, 20173.973.973.953.953.955,300
Jun 19, 20173.953.973.953.973.97600
Jun 16, 20173.923.923.913.923.925,400
Jun 15, 20173.963.963.963.963.96-
Jun 14, 20173.953.963.953.963.966,000
Jun 13, 20173.953.953.943.943.9423,000
Jun 12, 20173.953.973.953.973.9745,000
Jun 09, 20173.783.943.783.943.947,200
Jun 08, 20173.953.953.953.953.95-
Jun 07, 20173.953.953.953.953.952,100
Jun 06, 20173.933.983.903.983.983,900
Jun 05, 20173.943.973.933.933.933,200
Jun 02, 20173.973.973.973.973.97-
Jun 01, 20173.973.973.973.973.9734,000
May 31, 20173.973.973.953.953.957,100
May 30, 20173.963.973.963.973.973,000
May 29, 20174.004.003.973.973.977,700
May 26, 20173.953.973.953.973.975,400
May 25, 20173.953.953.953.953.95-
May 24, 20173.983.983.953.953.953,800
May 23, 20173.974.003.973.973.9739,400
May 22, 20173.953.953.953.953.95-
May 19, 20173.953.973.953.953.957,200
May 18, 20173.973.973.973.973.97200
May 17, 20174.004.003.984.004.0013,300
May 16, 20173.993.993.993.993.9910,000
May 15, 20173.994.003.983.993.99100,500
May 12, 20173.893.983.893.983.982,082,700
May 11, 20173.973.973.973.973.97-
May 09, 20173.973.973.973.973.97-
May 08, 20173.973.973.973.973.97200
May 08, 20170.04 Dividend
May 05, 20174.004.004.004.003.9614,000
May 04, 20174.084.084.014.013.972,400
May 03, 20174.004.044.004.044.0027,000
May 02, 20174.004.004.004.003.96300
Apr 28, 20174.004.004.004.003.9616,900
Apr 27, 20173.974.003.974.003.965,000
Apr 26, 20173.993.993.993.993.9526,000
Apr 25, 20173.973.993.973.993.953,400
Apr 24, 20173.974.023.964.023.989,100
Apr 21, 20173.994.003.964.003.9614,600
Apr 20, 20173.974.003.974.003.96600
Apr 19, 20173.953.973.943.953.9123,900
Apr 18, 20173.953.953.943.953.917,000
Apr 17, 20174.004.003.953.953.911,000
Apr 13, 20174.004.004.004.003.96-
Apr 12, 20174.004.003.984.003.9630,600
Apr 11, 20173.993.993.993.993.957,300
Apr 10, 20173.983.993.983.993.959,500
Apr 07, 20173.983.983.983.983.94-
Apr 06, 20173.983.983.983.983.94300
Apr 05, 20174.034.034.034.033.99-
Apr 04, 20173.994.033.994.033.9923,600
Apr 03, 20173.973.983.963.973.9344,300
Mar 31, 20173.963.983.953.953.9139,800
Mar 30, 20173.983.983.983.983.94400
Mar 29, 20173.983.983.983.983.946,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...