Hotel Properties Limited (SGX:H15)
Singapore · Delayed Price · Currency is SGD 4.550
0.00 (0.00%)
At close: Oct 9, 2026
Hotel Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.22% | 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 | -0.22% | 11,000 |
| Oct 2, 2026 | 4.57 | 4.57 | 4.56 | 4.57 | 4.57 | -0.22% | 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 | -1.72% | 23,300 |
| Sep 25, 2026 | 4.61 | 4.66 | 4.60 | 4.66 | 4.66 | 1.53% | 132,400 |
| Sep 23, 2026 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 0.44% | 2,500 |
| Sep 22, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.22% | 11,000 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 100 |
| Sep 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 100 |
| 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 | -0.43% | 4,000 |
| Sep 14, 2026 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | 0.66% | 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 | -0.44% | 1,300 |
| Sep 8, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.22% | 20,700 |
| Sep 7, 2026 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | - | 20,100 |
| 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 | -0.22% | 1,100 |
| Sep 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | 1,100 |
| Aug 31, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -0.65% | 1,800 |
| Aug 28, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | 8,500 |
| Aug 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | 2,000 |
| Aug 21, 2026 | 4.65 | 4.70 | 4.50 | 4.70 | 4.70 | 0.21% | 122,000 |
| Aug 19, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 100 |
| Aug 18, 2026 | 4.60 | 4.70 | 4.60 | 4.69 | 4.69 | -0.21% | 17,300 |
| Aug 11, 2026 | 4.51 | 4.70 | 4.48 | 4.70 | 4.70 | 3.52% | 79,400 |
| Aug 7, 2026 | 4.50 | 4.61 | 4.49 | 4.54 | 4.54 | 0.67% | 48,100 |
| Aug 6, 2026 | 4.50 | 4.55 | 4.50 | 4.51 | 4.51 | -0.66% | 8,900 |
| Aug 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 5,000 |
| Jul 31, 2026 | 4.58 | 4.65 | 4.58 | 4.60 | 4.60 | 0.66% | 25,000 |
| Jul 30, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | 1,000 |
| Jul 29, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | -0.87% | 4,000 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.54 | 4.59 | 4.59 | -0.22% | 3,500 |
| Jul 27, 2026 | 4.60 | 4.60 | 4.53 | 4.60 | 4.60 | 0.44% | 30,000 |
| Jul 24, 2026 | 4.58 | 4.59 | 4.56 | 4.58 | 4.58 | -0.43% | 9,000 |
| Jul 23, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 0.66% | 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 | 0.22% | 23,500 |
| Jul 20, 2026 | 4.57 | 4.58 | 4.56 | 4.56 | 4.56 | -0.22% | 8,300 |
| Jul 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.65% | 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 | 0.22% | 300 |
| Jul 14, 2026 | 4.59 | 4.59 | 4.50 | 4.59 | 4.59 | - | 12,000 |