Hotel Properties Limited (SGX:H15)
Singapore · Delayed Price · Currency is SGD 5.06
-0.01 (-0.20%)
At close: Oct 29, 2026
Hotel Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.05 | 5.06 | 5.03 | 5.06 | 5.06 | -0.20% | 38,500 |
| Oct 28, 2026 | 5.08 | 5.09 | 5.05 | 5.07 | 5.07 | -0.20% | 38,300 |
| Oct 27, 2026 | 5.06 | 5.08 | 5.03 | 5.08 | 5.08 | 0.20% | 15,200 |
| Oct 26, 2026 | 5.04 | 5.08 | 5.04 | 5.07 | 5.07 | 0.40% | 14,200 |
| Oct 23, 2026 | 4.96 | 5.05 | 4.92 | 5.05 | 5.05 | 1.00% | 74,200 |
| Oct 22, 2026 | 5.00 | 5.00 | 4.97 | 5.00 | 5.00 | - | 38,300 |
| Oct 21, 2026 | 5.01 | 5.01 | 4.98 | 5.00 | 5.00 | -0.40% | 54,700 |
| Oct 20, 2026 | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | -1.18% | 38,900 |
| Oct 19, 2026 | 5.10 | 5.10 | 5.03 | 5.08 | 5.08 | -0.20% | 25,800 |
| Oct 16, 2026 | 4.88 | 5.18 | 4.88 | 5.09 | 5.09 | 4.30% | 212,100 |
| Oct 15, 2026 | 4.93 | 4.96 | 4.84 | 4.88 | 4.88 | -1.61% | 139,900 |
| Oct 14, 2026 | 4.62 | 5.20 | 4.62 | 4.96 | 4.96 | 7.36% | 252,500 |
| Oct 13, 2026 | 4.53 | 4.62 | 4.53 | 4.62 | 4.62 | 1.54% | 1,900 |
| 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 |