Skip to main content
logo
Hotel Royal Limited (SGX:H12)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.030
-0.090 (-4.25%)
Last updated: Aug 25, 2026, 4:44 PM SGT

Hotel Royal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262.032.102.022.032.03-4.25%7,900
Aug 21, 20262.102.122.022.122.120.95%6,100
Aug 18, 20262.102.102.102.102.10-0.47%100
Aug 17, 20262.082.112.072.112.11-0.47%2,100
Aug 14, 20262.122.122.122.122.121.44%100
Aug 13, 20262.092.092.092.092.09-2.79%800
Aug 7, 20262.102.152.102.152.153.37%1,500
Aug 6, 20262.082.082.082.082.080.48%200
Aug 5, 20262.072.072.072.072.07-200
Aug 3, 20262.052.072.052.072.071.97%2,600
Jul 30, 20262.032.032.032.032.03-2.40%2,000
Jul 29, 20262.082.082.082.082.08-2,000
Jul 28, 20262.082.082.082.082.08-0.48%100
Jul 23, 20262.082.091.992.092.09-1.42%16,100
Jul 22, 20262.092.122.082.122.121.92%1,100
Jul 21, 20262.152.152.082.082.08-5.02%15,000
Jul 17, 20262.122.192.102.192.19-0.45%5,100
Jul 16, 20262.162.202.162.202.20-2,100
Jul 13, 20262.132.202.132.202.200.92%3,200
Jul 10, 20262.182.182.182.182.18-0.46%5,000
Jul 9, 20262.192.192.192.192.19-0.45%5,000
Jul 7, 20262.202.202.202.202.20-3,200
Jul 2, 20262.162.202.162.202.20-200
Jun 30, 20262.202.202.202.202.20-100
Jun 29, 20262.182.202.182.202.204.76%15,400
Jun 26, 20262.162.162.102.102.10-2.78%6,600
Jun 25, 20262.162.162.162.162.16-0.92%1,400
Jun 24, 20262.182.182.182.182.18-2,000
Jun 23, 20262.182.182.182.182.18-4,500
Jun 22, 20262.202.202.182.182.18-500
Jun 19, 20262.182.182.182.182.18-0.46%100
Jun 18, 20262.192.192.192.192.19-1.35%12,000
Jun 17, 20262.202.232.182.222.220.91%22,400
Jun 16, 20262.192.202.192.202.20-2,000
Jun 12, 20262.192.202.192.202.20-5,000
Jun 10, 20262.202.202.172.202.201.85%3,200
Jun 9, 20262.162.162.162.162.16-10,000
Jun 8, 20262.162.162.162.162.16-1.82%5,000
Jun 5, 20262.162.202.162.202.200.92%5,100
Jun 3, 20262.182.182.182.182.18-0.91%3,000
Jun 2, 20262.202.202.172.202.20-1,700
May 29, 20262.182.202.182.202.201.38%7,500
May 28, 20262.172.172.172.172.17-0.91%100
May 26, 20262.182.202.182.192.190.46%8,900
May 25, 20262.182.182.182.182.18-1.80%100
May 22, 20262.182.242.182.222.22-1.33%3,700
May 19, 20262.252.252.252.252.250.90%100
May 15, 20262.252.252.212.232.23-4,600
May 14, 20262.262.262.262.262.23-0.88%21,100
May 13, 20262.282.282.282.282.25-900