Hotel Royal Limited (SGX:H12)
Singapore · Delayed Price · Currency is SGD 2.070
-0.010 (-0.48%)
At close: Oct 29, 2025
Hotel Royal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | 100 |
| Oct 30, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | - | 0.48% | 5,500 |
| Oct 29, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | - | -0.48% | 200 |
| Oct 28, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | - | 0.48% | 1,000 |
| Oct 27, 2025 | 2.01 | 2.07 | 2.01 | 2.07 | - | - | 1,000 |
| Oct 24, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | - | 1.47% | 9,200 |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Oct 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Oct 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Oct 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Oct 16, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | - | -0.49% | 2,100 |
| Oct 15, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | - | 0.99% | 9,000 |
| Oct 14, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | - | - |
| Oct 13, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | - | - |
| Oct 10, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | - | -0.49% | 4,100 |
| Oct 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 200 |
| Oct 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -0.49% | 4,000 |
| Oct 7, 2025 | 2.05 | 2.05 | 2.02 | 2.05 | - | 2.50% | 500 |
| Oct 6, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | - | -1.96% | 20,100 |
| Oct 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Oct 2, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Oct 1, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | - | - | 7,300 |
| Sep 30, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | - | 0.99% | 2,800 |
| Sep 29, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | - | 0.50% | 27,900 |
| Sep 26, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | - | -1.47% | 7,100 |
| Sep 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Sep 24, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | - | -0.49% | 1,100 |
| Sep 23, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | - |
| Sep 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | -0.49% | 700 |
| Sep 19, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | - | - | 4,200 |
| Sep 18, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | - | 1.48% | 15,900 |
| Sep 17, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | - | -0.98% | 2,800 |
| Sep 16, 2025 | 2.04 | 2.05 | 2.02 | 2.05 | - | 0.49% | 7,400 |
| Sep 15, 2025 | 2.00 | 2.07 | 1.99 | 2.04 | - | 2.51% | 35,100 |
| Sep 12, 2025 | 1.97 | 1.99 | 1.93 | 1.99 | - | -1.49% | 2,600 |
| Sep 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | - |
| Sep 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | - |
| Sep 9, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | - | 3.59% | 2,200 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 1,000 |
| Sep 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Sep 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 20,000 |
| Sep 3, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | - | -0.51% | 13,400 |
| Sep 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | - |
| Sep 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | - |
| Aug 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | - |
| Aug 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | - |
| Aug 27, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | 100 |
| Aug 26, 2025 | 1.96 | 1.96 | 1.92 | 1.96 | - | - | 600 |
| Aug 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1.03% | 100 |
| Aug 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |