Hotel Royal Limited (SGX:H12)
Singapore · Delayed Price · Currency is SGD 2.060
0.00 (0.00%)
At close: Sep 19, 2025
Hotel Royal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | - | 4,200 |
| Sep 18, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 1.48% | 15,900 |
| Sep 17, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.98% | 2,800 |
| Sep 16, 2025 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 7,400 |
| Sep 15, 2025 | 2.00 | 2.07 | 1.99 | 2.04 | 2.04 | 2.51% | 35,100 |
| Sep 12, 2025 | 1.97 | 1.99 | 1.93 | 1.99 | 1.99 | -1.49% | 2,600 |
| Sep 9, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.59% | 2,200 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,000 |
| Sep 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 20,000 |
| Sep 3, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | -0.51% | 13,400 |
| Aug 27, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 100 |
| Aug 26, 2025 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | - | 600 |
| Aug 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | 100 |
| Aug 21, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 11,200 |
| Aug 20, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 1,600 |
| Aug 13, 2025 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 14,300 |
| Aug 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 400 |
| Aug 6, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | - | 200 |
| Aug 4, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -0.51% | 29,600 |
| Aug 1, 2025 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | -2.00% | 39,100 |
| Jul 31, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 18,100 |
| Jul 30, 2025 | 1.97 | 2.01 | 1.93 | 2.00 | 2.00 | -0.50% | 21,400 |
| Jul 29, 2025 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | -1.47% | 6,100 |
| Jul 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 200 |
| Jul 25, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.51% | 11,000 |
| Jul 24, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 1.02% | 4,100 |
| Jul 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 100 |
| Jul 22, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | 8,300 |
| Jul 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 200 |
| Jul 18, 2025 | 1.97 | 1.98 | 1.92 | 1.98 | 1.98 | 0.51% | 4,900 |
| Jul 17, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -2.48% | 7,100 |
| Jul 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | 100 |
| Jul 14, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | 12,200 |
| Jul 11, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 3,000 |
| Jul 10, 2025 | 1.89 | 1.92 | 1.85 | 1.92 | 1.92 | 2.67% | 13,700 |
| Jul 9, 2025 | 1.88 | 1.88 | 1.82 | 1.87 | 1.87 | 1.08% | 50,700 |
| Jul 8, 2025 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | -1.60% | 16,600 |
| Jul 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 10,000 |
| Jul 4, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -2.08% | 2,600 |
| Jul 2, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 5,700 |
| Jul 1, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 4,300 |
| Jun 30, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 3.28% | 6,500 |
| Jun 25, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.10% | 200 |
| Jun 24, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | - | 300 |
| Jun 23, 2025 | 1.81 | 1.84 | 1.72 | 1.81 | 1.81 | -2.16% | 12,300 |
| Jun 20, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -4.64% | 900 |
| Jun 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | 100 |
| Jun 18, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | 200 |
| Jun 16, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 1,000 |
| Jun 13, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 10,400 |