H15.SI - Hotel Properties Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20183.843.853.833.853.8510,100
Jan 18, 20183.853.853.853.853.85-
Jan 17, 20183.843.853.843.853.855,200
Jan 16, 20183.843.843.843.843.844,000
Jan 15, 20183.853.863.843.843.8434,800
Jan 12, 20183.803.843.803.843.843,300
Jan 11, 20183.823.843.803.803.803,100
Jan 10, 20183.843.843.803.833.8316,200
Jan 09, 20183.853.853.843.843.8416,300
Jan 08, 20183.883.883.853.853.8547,700
Jan 05, 20183.903.903.893.893.898,300
Jan 04, 20183.873.873.873.873.87-
Jan 03, 20183.903.903.873.873.872,500
Jan 02, 20183.923.943.913.923.925,300
Dec 29, 20173.913.953.843.923.9250,200
Dec 28, 20173.813.863.813.863.867,100
Dec 27, 20173.783.783.783.783.784,100
Dec 26, 20173.853.853.853.853.85-
Dec 22, 20173.853.853.853.853.85-
Dec 21, 20173.853.853.853.853.85-
Dec 20, 20173.853.853.853.853.85-
Dec 19, 20173.853.853.853.853.85-
Dec 18, 20173.853.853.853.853.85100
Dec 15, 20173.833.833.793.793.7915,300
Dec 14, 20173.763.763.753.753.7569,500
Dec 13, 20173.773.783.763.783.7843,100
Dec 12, 20173.793.793.793.793.7912,600
Dec 11, 20173.793.863.793.853.85125,000
Dec 08, 20173.753.783.753.783.785,200
Dec 07, 20173.783.783.783.783.78-
Dec 06, 20173.783.793.723.783.7850,400
Dec 05, 20173.793.793.763.783.7813,500
Dec 04, 20173.793.793.783.783.785,000
Dec 01, 20173.803.803.803.803.8052,000
Nov 30, 20173.803.813.803.803.8016,600
Nov 29, 20173.793.803.793.803.8030,500
Nov 28, 20173.793.803.793.793.7930,200
Nov 27, 20173.833.833.793.793.795,400
Nov 24, 20173.843.843.803.843.8411,000
Nov 23, 20173.883.883.793.803.8062,000
Nov 22, 20173.903.903.803.803.8035,800
Nov 21, 20173.913.923.883.883.88144,100
Nov 20, 20173.923.923.903.903.9016,000
Nov 17, 20173.973.973.963.963.965,200
Nov 16, 20173.953.963.953.963.965,700
Nov 15, 20173.903.963.853.903.9048,800
Nov 14, 20173.923.923.923.923.927,100
Nov 13, 20173.913.913.903.913.916,400
Nov 10, 20173.923.923.923.923.92-
Nov 09, 20173.953.953.913.923.9233,000
Nov 08, 20174.024.053.943.953.9552,000
Nov 07, 20173.913.923.903.903.9042,000
Nov 06, 20173.953.953.953.953.95-
Nov 03, 20173.953.953.953.953.95-
Nov 02, 20173.953.953.953.953.95-
Nov 01, 20173.893.953.893.953.954,000
Oct 31, 20174.004.004.004.004.00-
Oct 30, 20174.004.004.004.004.001,000
Oct 27, 20174.054.054.054.054.051,000
Oct 26, 20174.034.033.933.933.93400
Oct 25, 20173.903.903.903.903.90-
Oct 24, 20173.883.973.873.903.9041,800
Oct 23, 20173.943.983.863.983.9825,000
Oct 20, 20174.004.003.923.923.925,500
Oct 19, 20174.084.094.004.004.006,900
Oct 17, 20174.084.084.084.084.08-
Oct 16, 20174.054.104.054.084.0886,300
Oct 13, 20173.954.063.954.064.0665,700
Oct 12, 20173.933.963.933.963.9635,100
Oct 11, 20173.923.933.873.933.9326,700
Oct 10, 20173.893.913.883.903.9014,800
Oct 09, 20173.853.893.833.893.8944,800
Oct 06, 20173.853.853.843.853.85113,600
Oct 05, 20173.853.853.853.853.8559,700
Oct 04, 20173.833.873.833.853.853,000
Oct 03, 20173.783.863.763.813.817,000
Oct 02, 20173.793.793.763.763.768,000
Sep 29, 20173.873.873.873.873.87-
Sep 28, 20173.873.903.873.873.8717,400
Sep 27, 20173.833.883.833.883.8812,600
Sep 26, 20173.813.813.813.813.81-
Sep 25, 20173.813.813.813.813.813,200
Sep 22, 20173.793.793.793.793.79-
Sep 21, 20173.793.793.793.793.79200
Sep 20, 20173.773.773.773.773.77-
Sep 19, 20173.803.803.753.773.775,600
Sep 18, 20173.803.803.803.803.80-
Sep 15, 20173.793.803.763.803.8011,900
Sep 14, 20173.793.793.773.773.77200
Sep 13, 20173.803.843.773.773.779,500
Sep 12, 20173.773.793.773.783.785,700
Sep 11, 20173.873.893.743.753.7514,400
Sep 08, 20173.873.873.873.873.87-
Sep 07, 20173.873.873.873.873.875,000
Sep 06, 20173.873.873.873.873.875,000
Sep 05, 20173.873.873.873.873.87700
Sep 04, 20173.903.903.883.883.882,000
Aug 31, 20173.883.903.883.903.9023,500
Aug 30, 20173.903.903.863.863.862,100
Aug 29, 20173.893.893.893.893.892,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...