SES - Delayed Quote
SGD
Hotel Properties Limited (H15.SI)
5.06
0.00
(0.00%)
At close: October 30 at 5:04:23 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.05
5.06
5.02
5.06
5.06
41,300
Oct 29, 2026
5.05
5.06
5.03
5.06
5.06
38,500
Oct 28, 2026
5.08
5.09
5.05
5.07
5.07
38,300
Oct 27, 2026
5.06
5.08
5.03
5.08
5.08
15,200
Oct 26, 2026
5.04
5.08
5.04
5.07
5.07
14,200
Oct 23, 2026
4.96
5.05
4.92
5.05
5.05
74,200
Oct 22, 2026
5.00
5.00
4.97
5.00
5.00
38,300
Oct 21, 2026
5.01
5.01
4.98
5.00
5.00
54,700
Oct 20, 2026
5.03
5.05
5.01
5.02
5.02
38,900
Oct 19, 2026
5.10
5.10
5.03
5.08
5.08
25,800
Oct 16, 2026
4.88
5.18
4.88
5.09
5.09
212,100
Oct 15, 2026
4.93
4.96
4.84
4.88
4.88
139,900
Oct 14, 2026
4.62
5.20
4.62
4.96
4.96
252,500
Oct 13, 2026
4.53
4.62
4.53
4.62
4.62
1,900
Oct 12, 2026
4.55
4.55
4.55
4.55
4.55
-
Oct 9, 2026
4.52
4.55
4.52
4.55
4.55
14,000
Oct 8, 2026
4.54
4.55
4.53
4.55
4.55
54,900
Oct 7, 2026
4.55
4.55
4.55
4.55
4.55
5,100
Oct 6, 2026
4.56
4.57
4.56
4.56
4.56
74,300
Oct 5, 2026
4.58
4.58
4.56
4.56
4.56
11,000
Oct 2, 2026
4.57
4.57
4.56
4.57
4.57
24,100
Oct 1, 2026
4.58
4.58
4.58
4.58
4.58
22,400
Sep 30, 2026
4.58
4.58
4.57
4.58
4.58
8,500
Sep 29, 2026
4.58
4.58
4.58
4.58
4.58
600
Sep 28, 2026
4.60
4.60
4.58
4.58
4.58
23,300
Sep 25, 2026
4.61
4.66
4.60
4.66
4.66
132,400
Sep 24, 2026
4.59
4.59
4.59
4.59
4.59
-
Sep 23, 2026
4.57
4.59
4.57
4.59
4.59
2,500
Sep 22, 2026
4.56
4.57
4.56
4.57
4.57
11,000
Sep 21, 2026
4.56
4.56
4.56
4.56
4.56
100
Sep 18, 2026
4.58
4.58
4.58
4.58
4.58
100
Sep 17, 2026
4.58
4.58
4.58
4.58
4.58
-
Sep 16, 2026
4.58
4.58
4.58
4.58
4.58
2,000
Sep 15, 2026
4.58
4.58
4.58
4.58
4.58
4,000
Sep 14, 2026
4.57
4.60
4.57
4.60
4.60
36,400
Sep 11, 2026
4.57
4.57
4.57
4.57
4.57
11,300
Sep 10, 2026
4.58
4.58
4.57
4.57
4.57
6,000
Sep 9, 2026
4.59
4.59
4.57
4.57
4.57
1,300
Sep 8, 2026
4.60
4.60
4.59
4.59
4.59
20,700
Sep 7, 2026
4.60
4.60
4.59
4.60
4.60
20,100
Sep 4, 2026
4.60
4.60
4.60
4.60
4.60
-
Sep 3, 2026
4.60
4.60
4.60
4.60
4.60
3,300
Sep 2, 2026
4.60
4.60
4.60
4.60
4.60
1,100
Sep 1, 2026
4.61
4.61
4.61
4.61
4.61
1,100
Aug 31, 2026
4.63
4.63
4.60
4.60
4.60
1,800
Aug 28, 2026
4.63
4.63
4.63
4.63
4.63
8,500
Aug 27, 2026
4.65
4.65
4.65
4.65
4.65
-
Aug 26, 2026
4.65
4.65
4.65
4.65
4.65
-
Aug 25, 2026
4.65
4.65
4.65
4.65
4.65
2,000
Aug 24, 2026
4.70
4.70
4.70
4.70
4.70
-
Aug 21, 2026
4.65
4.70
4.50
4.70
4.70
122,000
Aug 20, 2026
4.69
4.69
4.69
4.69
4.69
-
Aug 19, 2026
4.69
4.69
4.69
4.69
4.69
-
Aug 18, 2026
4.60
4.70
4.60
4.69
4.69
17,300
Aug 17, 2026
4.70
4.70
4.70
4.70
4.70
-
Aug 14, 2026
4.70
4.70
4.70
4.70
4.70
-
Aug 13, 2026
4.70
4.70
4.70
4.70
4.70
-
Aug 12, 2026
4.70
4.70
4.70
4.70
4.70
-
Aug 11, 2026
4.51
4.70
4.48
4.70
4.70
79,400
Aug 7, 2026
4.50
4.61
4.49
4.54
4.54
48,100
Aug 6, 2026
4.50
4.55
4.50
4.51
4.51
8,900
Aug 5, 2026
4.54
4.54
4.54
4.54
4.54
-
Aug 4, 2026
4.54
4.54
4.54
4.54
4.54
5,000
Aug 3, 2026
4.60
4.60
4.60
4.60
4.60
-
Jul 31, 2026
4.58
4.65
4.58
4.60
4.60
25,000
Jul 30, 2026
4.57
4.57
4.57
4.57
4.57
1,000
Jul 29, 2026
4.52
4.55
4.52
4.55
4.55
4,000
Jul 28, 2026
4.60
4.60
4.54
4.59
4.59
3,500
Jul 27, 2026
4.60
4.60
4.53
4.60
4.60
30,000
Jul 24, 2026
4.58
4.59
4.56
4.58
4.58
9,000
Jul 23, 2026
4.55
4.60
4.55
4.60
4.60
15,100
Jul 22, 2026
4.55
4.57
4.55
4.57
4.57
3,000
Jul 21, 2026
4.57
4.57
4.57
4.57
4.57
23,500
Jul 20, 2026
4.57
4.58
4.56
4.56
4.56
8,300
Jul 17, 2026
4.57
4.57
4.57
4.57
4.57
7,000
Jul 16, 2026
4.59
4.60
4.59
4.60
4.60
13,900
Jul 15, 2026
4.60
4.60
4.60
4.60
4.60
300
Jul 14, 2026
4.59
4.59
4.50
4.59
4.59
12,000
Jul 13, 2026
4.60
4.60
4.59
4.59
4.59
6,800
Jul 10, 2026
4.58
4.62
4.58
4.62
4.62
10,300
Jul 9, 2026
4.57
4.59
4.57
4.59
4.59
2,400
Jul 8, 2026
4.62
4.67
4.62
4.67
4.67
39,200
Jul 7, 2026
4.65
4.65
4.64
4.65
4.65
25,900
Jul 6, 2026
4.60
4.60
4.60
4.60
4.60
-
Jul 3, 2026
4.56
4.60
4.55
4.60
4.60
9,200
Jul 2, 2026
4.53
4.53
4.53
4.53
4.53
-
Jul 1, 2026
4.53
4.53
4.53
4.53
4.53
1,000
Jun 30, 2026
4.60
4.60
4.60
4.60
4.60
-
Jun 29, 2026
4.60
4.60
4.60
4.60
4.60
4,400
Jun 26, 2026
4.60
4.60
4.55
4.58
4.58
7,900
Jun 25, 2026
4.55
4.57
4.55
4.57
4.57
10,300
Jun 24, 2026
4.54
4.61
4.54
4.60
4.60
16,000
Jun 23, 2026
4.55
4.56
4.54
4.54
4.54
3,500
Jun 22, 2026
4.58
4.58
4.58
4.58
4.58
-
Jun 19, 2026
4.58
4.58
4.58
4.58
4.58
-
Jun 18, 2026
4.57
4.58
4.57
4.58
4.58
2,100
Jun 17, 2026
4.58
4.58
4.58
4.58
4.58
-
Jun 16, 2026
4.60
4.60
4.57
4.58
4.58
12,600
Jun 15, 2026
4.55
4.60
4.55
4.60
4.60
7,800
Jun 12, 2026
4.54
4.59
4.54
4.59
4.59
2,200
Jun 11, 2026
4.60
4.60
4.60
4.60
4.60
1,000
Jun 10, 2026
4.60
4.60
4.60
4.60
4.60
2,000
Jun 9, 2026
4.60
4.60
4.60
4.60
4.60
-
Jun 8, 2026
4.60
4.60
4.60
4.60
4.60
5,000
Jun 5, 2026
4.60
4.60
4.60
4.60
4.60
700
Jun 4, 2026
4.56
4.60
4.56
4.60
4.60
5,300
Jun 3, 2026
4.62
4.64
4.61
4.62
4.62
3,100
Jun 2, 2026
4.65
4.65
4.63
4.63
4.63
1,100
May 29, 2026
4.60
4.60
4.60
4.60
4.60
-
May 28, 2026
4.60
4.60
4.60
4.60
4.60
-
May 26, 2026
4.60
4.60
4.60
4.60
4.60
-
May 25, 2026
4.56
4.60
4.56
4.60
4.60
3,400
May 22, 2026
4.60
4.60
4.60
4.60
4.60
-
May 21, 2026
4.60
4.60
4.60
4.60
4.60
6,000
May 20, 2026
4.65
4.70
4.60
4.60
4.60
8,200
May 19, 2026
4.61
4.61
4.59
4.60
4.60
20,900
May 18, 2026
4.61
4.61
4.60
4.60
4.60
13,000
May 15, 2026
4.61
4.66
4.61
4.62
4.62
23,400
May 14, 2026
4.61
4.62
4.61
4.62
4.62
4,200
May 13, 2026
4.62
4.65
4.61
4.61
4.61
22,100
May 12, 2026
4.66
4.66
4.65
4.66
4.66
19,700
May 11, 2026
4.62
4.66
4.62
4.66
4.66
8,100
May 8, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
4.65
4.70
4.65
4.65
4.65
32,900
May 7, 2026
4.73
4.73
4.68
4.68
4.64
1,100
May 6, 2026
4.73
4.73
4.68
4.73
4.69
32,600
May 5, 2026
4.72
4.72
4.72
4.72
4.68
200
May 4, 2026
4.72
4.73
4.65
4.72
4.68
71,700
Apr 30, 2026
4.72
4.72
4.72
4.72
4.68
10,000
Apr 29, 2026
4.68
4.72
4.63
4.72
4.68
4,100
Apr 28, 2026
4.72
4.75
4.70
4.75
4.71
49,900
Apr 27, 2026
4.73
4.73
4.70
4.72
4.68
12,000
Apr 24, 2026
4.68
4.73
4.68
4.73
4.69
1,400
Apr 23, 2026
4.75
4.75
4.75
4.75
4.71
-
Apr 22, 2026
4.80
4.80
4.70
4.75
4.71
21,700
Apr 21, 2026
4.69
4.78
4.65
4.78
4.74
41,200
Apr 20, 2026
4.62
4.69
4.61
4.67
4.63
200,300
Apr 17, 2026
4.60
4.60
4.58
4.58
4.54
40,800
Apr 16, 2026
4.54
4.62
4.54
4.62
4.58
61,700
Apr 15, 2026
4.54
4.58
4.52
4.52
4.48
40,000
Apr 14, 2026
4.54
4.54
4.51
4.51
4.47
15,400
Apr 13, 2026
4.52
4.53
4.52
4.53
4.49
2,200
Apr 10, 2026
4.51
4.54
4.46
4.54
4.50
44,600
Apr 9, 2026
4.46
4.46
4.46
4.46
4.42
-
Apr 8, 2026
4.51
4.51
4.46
4.46
4.42
6,300
Apr 7, 2026
4.52
4.54
4.50
4.50
4.46
6,200
Apr 6, 2026
4.47
4.47
4.47
4.47
4.43
2,000
Apr 2, 2026
4.51
4.51
4.45
4.45
4.41
27,000
Apr 1, 2026
4.54
4.54
4.50
4.50
4.46
4,100
Mar 31, 2026
4.45
4.46
4.43
4.43
4.39
5,600
Mar 30, 2026
4.54
4.54
4.44
4.48
4.44
20,500
Mar 27, 2026
4.53
4.53
4.53
4.53
4.49
-
Mar 26, 2026
4.53
4.53
4.53
4.53
4.49
300
Mar 25, 2026
4.52
4.52
4.52
4.52
4.48
-
Mar 24, 2026
4.51
4.57
4.51
4.52
4.48
3,300
Mar 23, 2026
4.61
4.61
4.50
4.50
4.46
56,900
Mar 20, 2026
4.65
4.65
4.62
4.64
4.60
22,000
Mar 19, 2026
4.66
4.66
4.66
4.66
4.62
2,000
Mar 18, 2026
4.68
4.72
4.68
4.70
4.66
38,400
Mar 17, 2026
4.77
4.77
4.68
4.68
4.64
3,300
Mar 16, 2026
4.69
4.69
4.69
4.69
4.65
-
Mar 13, 2026
4.68
4.69
4.68
4.69
4.65
1,500
Mar 12, 2026
4.70
4.71
4.60
4.71
4.67
4,600
Mar 11, 2026
4.80
4.80
4.80
4.80
4.76
-
Mar 10, 2026
4.69
4.84
4.63
4.80
4.76
3,100
Mar 9, 2026
4.72
4.73
4.60
4.69
4.65
48,800
Mar 6, 2026
4.71
4.75
4.70
4.75
4.71
4,200
Mar 5, 2026
4.75
4.75
4.75
4.75
4.71
500
Mar 4, 2026
4.80
4.80
4.73
4.80
4.76
11,500
Mar 3, 2026
4.98
4.98
4.80
4.90
4.86
6,700
Mar 2, 2026
5.00
5.00
5.00
5.00
4.96
-
Feb 27, 2026
4.90
5.00
4.86
5.00
4.96
27,200
Feb 26, 2026
4.83
4.92
4.80
4.92
4.88
31,100
Feb 25, 2026
4.85
4.96
4.85
4.96
4.92
800
Feb 24, 2026
4.96
4.96
4.96
4.96
4.92
-
Feb 23, 2026
4.96
4.96
4.96
4.96
4.92
-
Feb 20, 2026
4.88
4.96
4.88
4.96
4.92
19,200
Feb 19, 2026
4.91
4.91
4.91
4.91
4.87
1,000
Feb 16, 2026
4.88
4.98
4.88
4.88
4.84
4,200
Feb 13, 2026
4.90
4.93
4.88
4.88
4.84
2,700
Feb 12, 2026
4.95
4.95
4.90
4.95
4.91
12,400
Feb 11, 2026
4.93
4.93
4.92
4.92
4.88
400
Feb 10, 2026
4.94
4.94
4.90
4.90
4.86
4,400
Feb 9, 2026
4.90
5.00
4.89
5.00
4.96
12,300
Feb 6, 2026
4.85
4.95
4.85
4.85
4.81
4,100
Feb 5, 2026
4.91
5.00
4.91
5.00
4.96
1,900
Feb 4, 2026
4.84
4.90
4.84
4.88
4.84
5,600
Feb 3, 2026
4.85
4.90
4.85
4.90
4.86
14,500
Feb 2, 2026
4.83
4.84
4.80
4.84
4.80
34,300
Jan 30, 2026
4.89
4.90
4.86
4.86
4.82
5,700
Jan 29, 2026
4.91
4.92
4.86
4.89
4.85
10,400
Jan 28, 2026
4.96
4.96
4.84
4.91
4.87
16,000
Jan 27, 2026
4.83
4.95
4.80
4.90
4.86
300,100
Jan 26, 2026
4.79
4.82
4.79
4.80
4.76
103,700
Jan 23, 2026
4.77
4.84
4.76
4.79
4.75
51,000
Jan 22, 2026
4.77
4.82
4.76
4.77
4.73
25,700
Jan 21, 2026
4.80
4.80
4.73
4.73
4.69
6,600
Jan 20, 2026
4.80
4.80
4.76
4.80
4.76
33,200
Jan 19, 2026
4.80
4.91
4.80
4.80
4.76
93,500
Jan 16, 2026
4.78
4.78
4.72
4.78
4.74
32,800
Jan 15, 2026
4.71
4.75
4.69
4.74
4.70
76,500
Jan 14, 2026
4.68
4.70
4.67
4.70
4.66
131,900
Jan 13, 2026
4.71
4.75
4.67
4.74
4.70
61,400
Jan 12, 2026
4.75
4.76
4.72
4.75
4.71
30,600
Jan 9, 2026
4.77
4.79
4.74
4.76
4.72
24,400
Jan 8, 2026
4.70
4.86
4.65
4.86
4.82
34,700
Jan 7, 2026
4.64
4.64
4.64
4.64
4.60
-
Jan 6, 2026
4.78
4.78
4.64
4.64
4.60
1,600
Jan 5, 2026
4.79
4.79
4.79
4.79
4.75
100
Jan 2, 2026
4.64
4.69
4.62
4.62
4.58
27,500
Dec 31, 2025
4.64
4.64
4.63
4.63
4.59
5,600
Dec 30, 2025
4.62
4.62
4.62
4.62
4.58
-
Dec 29, 2025
4.63
4.65
4.62
4.62
4.58
38,400
Dec 26, 2025
4.60
4.64
4.60
4.63
4.59
32,400
Dec 24, 2025
4.66
4.66
4.40
4.58
4.54
54,900
Dec 23, 2025
4.70
4.70
4.70
4.70
4.66
-
Dec 22, 2025
4.76
4.76
4.65
4.70
4.66
8,000
Dec 19, 2025
4.56
4.77
4.54
4.77
4.73
14,100
Dec 18, 2025
4.58
4.60
4.57
4.60
4.56
3,700
Dec 17, 2025
4.61
4.62
4.59
4.59
4.55
23,000
Dec 16, 2025
4.61
4.61
4.61
4.61
4.57
-
Dec 15, 2025
4.69
4.69
4.59
4.61
4.57
13,600
Dec 12, 2025
4.62
4.62
4.59
4.59
4.55
31,100
Dec 11, 2025
4.60
4.71
4.56
4.70
4.66
1,400
Dec 10, 2025
4.57
4.70
4.57
4.70
4.66
1,800
Dec 9, 2025
4.61
4.61
4.57
4.57
4.53
7,300
Dec 8, 2025
4.60
4.61
4.57
4.61
4.57
31,000
Dec 5, 2025
4.65
4.65
4.61
4.61
4.57
28,000
Dec 4, 2025
4.64
4.64
4.60
4.61
4.57
86,100
Dec 3, 2025
4.65
4.65
4.62
4.62
4.58
56,000
Dec 2, 2025
4.75
4.75
4.63
4.69
4.65
27,400
Dec 1, 2025
4.69
4.69
4.64
4.68
4.64
8,300
Nov 28, 2025
4.70
4.70
4.63
4.69
4.65
22,300
Nov 27, 2025
4.70
4.72
4.67
4.68
4.64
29,600
Nov 26, 2025
4.72
4.72
4.70
4.70
4.66
1,100
Nov 25, 2025
4.80
4.80
4.72
4.72
4.68
2,100
Nov 24, 2025
4.74
4.80
4.74
4.76
4.72
3,200
Nov 21, 2025
4.70
4.70
4.70
4.70
4.66
1,100
Nov 20, 2025
4.71
4.72
4.68
4.68
4.64
4,100
Nov 19, 2025
4.72
4.74
4.69
4.70
4.66
18,900
Nov 18, 2025
4.73
4.75
4.73
4.75
4.71
8,300
Nov 17, 2025
4.76
4.76
4.74
4.74
4.70
11,600
Nov 14, 2025
4.78
4.78
4.75
4.75
4.71
12,000
Nov 13, 2025
4.80
4.83
4.78
4.79
4.75
18,900
Nov 12, 2025
4.75
4.79
4.75
4.77
4.73
124,000
Nov 11, 2025
4.74
4.76
4.71
4.75
4.71
21,800
Nov 10, 2025
4.72
4.77
4.72
4.77
4.73
29,800
Nov 7, 2025
4.84
4.84
4.72
4.72
4.68
89,600
Nov 6, 2025
4.85
4.85
4.83
4.85
4.81
6,400
Nov 5, 2025
4.84
4.84
4.83
4.83
4.79
12,900
Nov 4, 2025
4.90
4.90
4.84
4.84
4.80
6,600
Nov 3, 2025
4.91
4.92
4.91
4.91
4.87
500
Oct 31, 2025
4.85
4.92
4.85
4.92
4.88
1,800
Oct 30, 2025
4.94
4.94
4.94
4.94
4.90
-
