Hotel Properties Limited (SGX:H15)
Singapore
· Delayed Price · Currency is SGD 4.860
-0.010 (-0.21%)
Last updated: Sep 29, 2025, 1:01 PM SGT
Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.90 | 4.90 | 4.80 | 4.87 | 4.87 | -0.41% | 36,800 |
| Sep 25, 2025 | 5.04 | 5.04 | 4.80 | 4.89 | 4.89 | -1.81% | 42,500 |
| Sep 24, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.20% | 7,800 |
| Sep 23, 2025 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -0.60% | 14,500 |
| Sep 22, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 1.63% | 65,400 |
| Sep 19, 2025 | 4.92 | 4.97 | 4.91 | 4.92 | 4.92 | -0.61% | 19,400 |
| Sep 18, 2025 | 4.94 | 4.95 | 4.91 | 4.95 | 4.95 | - | 26,300 |
| Sep 17, 2025 | 4.97 | 4.98 | 4.94 | 4.95 | 4.95 | -0.20% | 34,700 |
| Sep 16, 2025 | 5.06 | 5.07 | 4.94 | 4.96 | 4.96 | -1.78% | 206,800 |
| Sep 15, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.79% | 39,000 |
| Sep 12, 2025 | 5.09 | 5.10 | 5.07 | 5.09 | 5.09 | -0.39% | 21,700 |
| Sep 11, 2025 | 5.11 | 5.11 | 5.08 | 5.11 | 5.11 | - | 25,800 |
| Sep 10, 2025 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | -0.20% | 23,100 |
| Sep 9, 2025 | 5.09 | 5.12 | 5.08 | 5.12 | 5.12 | -0.39% | 15,200 |
| Sep 8, 2025 | 5.09 | 5.14 | 5.09 | 5.14 | 5.14 | 0.98% | 40,300 |
| Sep 5, 2025 | 5.11 | 5.11 | 5.07 | 5.09 | 5.09 | -0.39% | 3,500 |
| Sep 4, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% | 6,400 |
| Sep 2, 2025 | 5.12 | 5.12 | 5.02 | 5.09 | 5.09 | -0.20% | 78,200 |
| Sep 1, 2025 | 5.17 | 5.18 | 5.09 | 5.10 | 5.10 | -0.97% | 70,200 |
| Aug 29, 2025 | 5.20 | 5.21 | 5.11 | 5.15 | 5.15 | -1.15% | 74,500 |
| Aug 28, 2025 | 5.21 | 5.23 | 5.20 | 5.21 | 5.21 | 0.19% | 29,900 |
| Aug 27, 2025 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | -1.70% | 65,900 |
| Aug 26, 2025 | 5.29 | 5.29 | 5.27 | 5.29 | 5.29 | -0.38% | 13,400 |
| Aug 25, 2025 | 5.23 | 5.31 | 5.23 | 5.31 | 5.31 | 0.19% | 29,900 |
| Aug 22, 2025 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | -0.38% | 7,400 |
| Aug 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | 4,600 |
| Aug 20, 2025 | 5.35 | 5.39 | 5.32 | 5.38 | 5.38 | -0.19% | 11,800 |
| Aug 19, 2025 | 5.21 | 5.39 | 5.21 | 5.39 | 5.39 | 3.65% | 32,300 |
| Aug 18, 2025 | 5.38 | 5.38 | 5.19 | 5.20 | 5.20 | -3.17% | 136,500 |
| Aug 15, 2025 | 5.50 | 5.52 | 5.20 | 5.37 | 5.37 | -2.36% | 51,700 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | - | 27,900 |
| Aug 13, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 0.73% | 10,800 |
| Aug 12, 2025 | 5.50 | 5.51 | 5.46 | 5.46 | 5.46 | -0.18% | 39,700 |
| Aug 11, 2025 | 5.48 | 5.50 | 5.47 | 5.47 | 5.47 | -0.18% | 64,900 |
| Aug 8, 2025 | 5.47 | 5.49 | 5.45 | 5.48 | 5.48 | - | 23,200 |
| Aug 7, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -0.18% | 63,400 |
| Aug 6, 2025 | 5.50 | 5.51 | 5.47 | 5.49 | 5.49 | -0.18% | 67,900 |
| Aug 5, 2025 | 5.50 | 5.55 | 5.49 | 5.50 | 5.50 | - | 159,900 |
| Aug 4, 2025 | 5.45 | 5.58 | 5.39 | 5.50 | 5.50 | 0.73% | 150,100 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -1.44% | 27,900 |
| Jul 31, 2025 | 5.42 | 5.54 | 5.35 | 5.54 | 5.54 | 1.65% | 114,900 |
| Jul 30, 2025 | 5.53 | 5.54 | 5.36 | 5.45 | 5.45 | -1.62% | 78,800 |
| Jul 29, 2025 | 5.23 | 5.54 | 5.23 | 5.54 | 5.54 | 6.33% | 306,500 |
| Jul 28, 2025 | 5.22 | 5.22 | 5.19 | 5.21 | 5.21 | - | 76,900 |
| Jul 25, 2025 | 5.20 | 5.23 | 5.20 | 5.21 | 5.21 | - | 25,100 |
| Jul 24, 2025 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 0.58% | 28,200 |
| Jul 23, 2025 | 5.13 | 5.20 | 5.10 | 5.18 | 5.18 | 0.97% | 83,400 |
| Jul 22, 2025 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | 1.58% | 58,100 |
| Jul 21, 2025 | 5.01 | 5.06 | 5.01 | 5.05 | 5.05 | 1.00% | 42,400 |
| Jul 18, 2025 | 4.97 | 5.03 | 4.95 | 5.00 | 5.00 | 0.60% | 172,300 |