Skip to main content
logo
Hotel Royal Limited (SGX:H12)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.080
+0.010 (0.48%)
At close: Feb 9, 2026

Hotel Royal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262.052.072.052.072.07-0.48%9,300
Feb 4, 20262.062.082.062.082.08-12,900
Feb 3, 20262.052.092.042.082.080.97%71,000
Feb 2, 20262.072.082.062.062.06-1.44%14,500
Jan 29, 20262.092.092.092.092.09-0.95%2,000
Jan 28, 20262.102.112.092.112.110.48%36,100
Jan 27, 20262.072.102.072.102.101.45%63,800
Jan 26, 20262.052.072.052.072.070.49%12,900
Jan 23, 20262.042.072.042.062.06-7,100
Jan 22, 20262.062.062.062.062.06-0.48%1,400
Jan 20, 20262.052.072.052.072.07-200
Jan 16, 20262.072.072.072.072.07-900
Jan 15, 20262.032.072.032.072.07-0.48%11,100
Jan 14, 20262.062.082.062.082.080.97%1,700
Jan 9, 20262.032.062.032.062.06-1,100
Jan 8, 20262.042.062.042.062.060.49%1,100
Jan 7, 20262.052.052.052.052.05-100
Jan 6, 20262.052.052.052.052.05-200
Dec 26, 20252.052.052.032.052.05-52,200
Dec 23, 20252.032.052.022.052.05-0.49%11,600
Dec 22, 20252.052.062.012.062.060.98%2,500
Dec 19, 20252.042.042.042.042.04-6,000
Dec 16, 20252.042.042.042.042.040.49%6,100
Dec 15, 20252.032.032.012.032.031.00%16,200
Dec 12, 20252.022.032.012.012.01-1.47%9,000
Dec 11, 20252.012.042.012.042.04-0.49%13,400
Dec 5, 20252.052.052.052.052.051.49%100
Dec 4, 20252.022.042.012.022.02-0.98%2,900
Nov 24, 20251.992.041.982.042.04-0.49%600
Nov 20, 20252.032.052.032.052.053.54%1,900
Nov 19, 20252.002.061.981.981.98-1.00%105,200
Nov 18, 20252.032.032.002.002.00-3.85%12,700
Nov 17, 20252.082.082.082.082.08-7,300
Nov 14, 20252.082.082.082.082.08-0.48%500
Nov 13, 20252.022.092.012.092.091.95%11,000
Nov 12, 20252.082.082.032.052.050.49%1,600
Nov 11, 20252.082.082.042.042.04-1.45%10,400
Nov 10, 20252.042.082.042.072.071.47%1,100
Nov 7, 20252.032.042.012.042.04-29,100
Nov 5, 20252.032.042.032.042.04-1.92%2,100
Nov 4, 20252.042.082.042.082.08-30,200
Oct 31, 20252.082.082.082.082.08-100
Oct 30, 20252.072.082.072.082.080.48%5,500
Oct 29, 20252.082.082.072.072.07-0.48%200
Oct 28, 20252.072.082.072.082.080.48%1,000
Oct 27, 20252.012.072.012.072.07-1,000
Oct 24, 20252.052.072.052.072.071.47%9,200
Oct 16, 20252.012.042.012.042.04-0.49%2,100
Oct 15, 20252.032.052.032.052.050.99%9,000
Oct 10, 20252.012.032.012.032.03-0.49%4,100