SES - Delayed Quote SGD

Hotel Grand Central Limited (H18.SI)

0.6900

0.0000

(0.00%)

As of 2:33:52 PM GMT+8. Market Open.

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	0.6950	0.7000	0.6850	0.6900	0.6900	28,200
Apr 22, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 21, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	1,600
Apr 17, 2025	0.6850	0.6900	0.6850	0.6900	0.6900	19,400
Apr 16, 2025	0.6750	0.6850	0.6700	0.6800	0.6800	13,800
Apr 15, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	25,000
Apr 14, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 11, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 10, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	67,200
Apr 9, 2025	0.6750	0.6800	0.6600	0.6800	0.6800	37,900
Apr 8, 2025	0.6800	0.6800	0.6750	0.6800	0.6800	28,700
Apr 7, 2025	0.6950	0.7000	0.6800	0.6800	0.6800	52,000
Apr 4, 2025	0.7050	0.7150	0.6950	0.7150	0.7150	69,800
Apr 3, 2025	0.7100	0.7100	0.6950	0.7100	0.7100	15,300
Apr 2, 2025	0.7100	0.7150	0.6900	0.7100	0.7100	46,500
Apr 1, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	3,100
Mar 28, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 27, 2025	0.7100	0.7150	0.7100	0.7100	0.7100	4,800
Mar 26, 2025	0.7000	0.7150	0.7000	0.7100	0.7100	51,000
Mar 25, 2025	0.7000	0.7150	0.7000	0.7150	0.7150	28,100
Mar 24, 2025	0.7100	0.7150	0.7100	0.7150	0.7150	4,000
Mar 21, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 20, 2025	0.6950	0.7100	0.6950	0.7100	0.7100	21,700
Mar 19, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	20,000
Mar 18, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	10,700
Mar 17, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 14, 2025	0.7000	0.7100	0.6950	0.7100	0.7100	66,800
Mar 13, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	-
Mar 12, 2025	0.7100	0.7150	0.7000	0.7150	0.7150	40,300
Mar 11, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	5,100
Mar 10, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	100
Mar 7, 2025	0.7100	0.7150	0.7050	0.7050	0.7050	14,300
Mar 6, 2025	0.7000	0.7150	0.7000	0.7150	0.7150	13,600
Mar 5, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 4, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 3, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 28, 2025	0.7050	0.7200	0.7000	0.7200	0.7200	29,400
Feb 27, 2025	0.7050	0.7150	0.7050	0.7150	0.7150	9,200
Feb 26, 2025	0.7150	0.7200	0.7100	0.7150	0.7150	65,000
Feb 25, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	-
Feb 24, 2025	0.7100	0.7150	0.7050	0.7150	0.7150	53,000
Feb 21, 2025	0.7100	0.7200	0.7100	0.7200	0.7200	5,100
Feb 20, 2025	0.7150	0.7200	0.7100	0.7200	0.7200	4,300
Feb 19, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	-
Feb 18, 2025	0.7150	0.7150	0.7050	0.7150	0.7150	79,400
Feb 17, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	-
Feb 14, 2025	0.7000	0.7150	0.7000	0.7150	0.7150	10,100
Feb 13, 2025	0.7100	0.7200	0.7100	0.7200	0.7200	46,800
Feb 12, 2025	0.7100	0.7150	0.7100	0.7150	0.7150	27,900
Feb 11, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	26,000
Feb 10, 2025	0.7100	0.7200	0.7000	0.7200	0.7200	55,100
Feb 7, 2025	0.7050	0.7150	0.7050	0.7150	0.7150	5,100
Feb 6, 2025	0.7100	0.7200	0.7100	0.7150	0.7150	6,000
Feb 5, 2025	0.7000	0.7200	0.7000	0.7100	0.7100	46,300
Feb 4, 2025	0.7150	0.7150	0.7000	0.7000	0.7000	35,000
Feb 3, 2025	0.7100	0.7150	0.7000	0.7150	0.7150	10,100
Jan 31, 2025	0.7100	0.7150	0.7100	0.7150	0.7150	300
Jan 28, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	-
Jan 27, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	15,900
Jan 24, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	-
Jan 23, 2025	0.7000	0.7050	0.7000	0.7050	0.7050	8,500
Jan 22, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 21, 2025	0.7050	0.7100	0.7000	0.7100	0.7100	11,600
Jan 20, 2025	0.7200	0.7200	0.7100	0.7200	0.7200	73,000
Jan 17, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 16, 2025	0.7050	0.7200	0.7050	0.7200	0.7200	13,000
Jan 15, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	-
Jan 14, 2025	0.6900	0.7150	0.6900	0.7150	0.7150	20,400
Jan 13, 2025	0.6950	0.7150	0.6950	0.7150	0.7150	8,500
Jan 10, 2025	0.7000	0.7150	0.6900	0.7150	0.7150	2,100
Jan 9, 2025	0.7200	0.7200	0.7000	0.7200	0.7200	15,400
Jan 8, 2025	0.7050	0.7100	0.7000	0.7000	0.7000	34,300
Jan 7, 2025	0.7000	0.7200	0.6950	0.7100	0.7100	71,400
Jan 6, 2025	0.7150	0.7200	0.7150	0.7200	0.7200	5,100
Jan 3, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	20,100
Jan 2, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 31, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 30, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	4,200
Dec 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 26, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 24, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 23, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 20, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 19, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 18, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 17, 2024	0.7150	0.7200	0.7150	0.7200	0.7200	5,000
Dec 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Dec 13, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	500
Dec 12, 2024	0.7150	0.7150	0.7000	0.7100	0.7100	12,600
Dec 11, 2024	0.7050	0.7150	0.7050	0.7150	0.7150	2,300
Dec 10, 2024	0.7150	0.7150	0.7050	0.7150	0.7150	4,900
Dec 9, 2024	0.7100	0.7150	0.7100	0.7150	0.7150	7,100
Dec 6, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Dec 5, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	11,300
Dec 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
Dec 3, 2024	0.7100	0.7150	0.7000	0.7100	0.7100	10,500
Dec 2, 2024	0.7050	0.7100	0.7050	0.7100	0.7100	11,700
Nov 29, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	27,500
Nov 28, 2024	0.7050	0.7100	0.6950	0.7100	0.7100	64,100
Nov 27, 2024	0.7050	0.7050	0.7000	0.7050	0.7050	4,200
Nov 26, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	49,800
Nov 25, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	32,900
Nov 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,100
Nov 21, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	6,000
Nov 20, 2024	0.7000	0.7100	0.6950	0.7100	0.7100	75,800
Nov 19, 2024	0.7000	0.7000	0.6950	0.7000	0.7000	79,900
Nov 18, 2024	0.6950	0.7000	0.6950	0.6950	0.6950	29,300
Nov 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,000
Nov 14, 2024	0.6950	0.7000	0.6950	0.6950	0.6950	22,100
Nov 13, 2024	0.7100	0.7100	0.6950	0.6950	0.6950	44,100
Nov 12, 2024	0.7050	0.7150	0.7000	0.7100	0.7100	39,300
Nov 11, 2024	0.7100	0.7100	0.6950	0.7100	0.7100	16,100
Nov 8, 2024	0.7100	0.7100	0.6950	0.7100	0.7100	246,200
Nov 7, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
Nov 6, 2024	0.7150	0.7150	0.7100	0.7150	0.7150	45,500
Nov 5, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Nov 4, 2024	0.7100	0.7250	0.7100	0.7250	0.7250	5,100
Nov 1, 2024	0.7150	0.7250	0.7150	0.7250	0.7250	200
Oct 30, 2024	0.7150	0.7200	0.7150	0.7150	0.7150	42,100
Oct 29, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 28, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	23,600
Oct 25, 2024	0.7150	0.7150	0.7100	0.7150	0.7150	25,200
Oct 24, 2024	0.7100	0.7150	0.7100	0.7150	0.7150	11,600
Oct 23, 2024	0.7150	0.7150	0.7100	0.7100	0.7100	10,200
Oct 22, 2024	0.7200	0.7400	0.7150	0.7150	0.7150	99,600
Oct 21, 2024	0.7150	0.7250	0.7050	0.7200	0.7200	60,400
Oct 18, 2024	0.7250	0.7300	0.7150	0.7200	0.7200	186,700
Oct 17, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	3,900
Oct 16, 2024	0.7200	0.7250	0.7200	0.7250	0.7250	3,600
Oct 15, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Oct 14, 2024	0.7250	0.7250	0.7200	0.7250	0.7250	40,100
Oct 11, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	1,000
Oct 10, 2024	0.7200	0.7250	0.7200	0.7250	0.7250	20,000
Oct 9, 2024	0.7200	0.7250	0.7150	0.7250	0.7250	40,500
Oct 8, 2024	0.7200	0.7250	0.7200	0.7250	0.7250	45,600
Oct 7, 2024	0.7250	0.7300	0.7250	0.7250	0.7250	61,100
Oct 4, 2024	0.7200	0.7250	0.7200	0.7250	0.7250	6,300
Oct 3, 2024	0.7200	0.7300	0.7200	0.7250	0.7250	48,700
Oct 2, 2024	0.7250	0.7250	0.7200	0.7200	0.7200	38,400
Oct 1, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	23,100
Sep 30, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 27, 2024	0.7200	0.7450	0.7200	0.7300	0.7300	66,000
Sep 26, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	16,500
Sep 25, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	90,800
Sep 24, 2024	0.7300	0.7300	0.7150	0.7150	0.7150	17,600
Sep 23, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	100
Sep 20, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep 19, 2024	0.7150	0.7300	0.7150	0.7200	0.7200	9,500
Sep 18, 2024	0.7200	0.7200	0.7050	0.7050	0.7050	129,500
Sep 17, 2024	0.7300	0.7300	0.7150	0.7250	0.7250	28,800
Sep 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	4,700
Sep 13, 2024	0.7150	0.7150	0.7100	0.7100	0.7100	15,800
Sep 12, 2024	0.7200	0.7250	0.7100	0.7250	0.7250	109,900
Sep 11, 2024	0.7250	0.7300	0.7150	0.7150	0.7150	13,400
Sep 10, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Sep 9, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Sep 6, 2024	0.7300	0.7300	0.7200	0.7250	0.7250	63,200
Sep 5, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Sep 4, 2024	0.7300	0.7300	0.7150	0.7250	0.7250	20,500
Sep 3, 2024	0.7200	0.7350	0.7200	0.7350	0.7350	36,000
Sep 2, 2024	0.7200	0.7200	0.7150	0.7200	0.7200	40,500
Aug 30, 2024	0.7200	0.7350	0.7150	0.7350	0.7350	18,200
Aug 29, 2024	0.7150	0.7350	0.7150	0.7350	0.7350	1,100
Aug 28, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
Aug 27, 2024	0.7150	0.7150	0.7100	0.7150	0.7150	27,500
Aug 26, 2024	0.7150	0.7200	0.7100	0.7150	0.7150	89,200
Aug 23, 2024	0.7150	0.7200	0.7150	0.7200	0.7200	5,100
Aug 22, 2024	0.7150	0.7250	0.7100	0.7250	0.7250	129,500
Aug 21, 2024	0.7200	0.7200	0.7150	0.7150	0.7150	15,300
Aug 20, 2024	0.7150	0.7200	0.7150	0.7200	0.7200	12,900
Aug 19, 2024	0.7100	0.7200	0.7100	0.7150	0.7150	61,800
Aug 16, 2024	0.7200	0.7250	0.7150	0.7200	0.7200	75,300
Aug 15, 2024	0.7150	0.7250	0.7100	0.7250	0.7250	69,500
Aug 14, 2024	0.7150	0.7250	0.7150	0.7150	0.7150	13,000
Aug 13, 2024	0.7150	0.7250	0.7150	0.7250	0.7250	86,700
Aug 12, 2024	0.7250	0.7250	0.7100	0.7200	0.7200	284,900
Aug 8, 2024	0.7350	0.7350	0.7300	0.7350	0.7350	5,800
Aug 7, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Aug 6, 2024	0.7300	0.7350	0.7200	0.7350	0.7350	12,700
Aug 5, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	26,500
Aug 2, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Aug 1, 2024	0.7350	0.7550	0.7300	0.7550	0.7550	19,500
Jul 31, 2024	0.7400	0.7450	0.7350	0.7350	0.7350	28,900
Jul 30, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	4,800
Jul 29, 2024	0.7450	0.7450	0.7400	0.7400	0.7400	3,200
Jul 26, 2024	0.7500	0.7500	0.7450	0.7450	0.7450	14,500
Jul 25, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Jul 24, 2024	0.7400	0.7450	0.7400	0.7450	0.7450	26,400
Jul 23, 2024	0.7450	0.7650	0.7450	0.7500	0.7500	123,100
Jul 22, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Jul 19, 2024	0.7400	0.7400	0.7350	0.7350	0.7350	8,000
Jul 18, 2024	0.7450	0.7450	0.7400	0.7400	0.7400	2,000
Jul 17, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 16, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	80,200
Jul 15, 2024	0.7450	0.7550	0.7400	0.7550	0.7550	30,200
Jul 12, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	30,000
Jul 11, 2024	0.7400	0.7450	0.7350	0.7450	0.7450	25,400
Jul 10, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Jul 9, 2024	0.7400	0.7500	0.7300	0.7450	0.7450	76,100
Jul 8, 2024	0.7300	0.7500	0.7250	0.7500	0.7500	19,500
Jul 5, 2024	0.7250	0.7500	0.7250	0.7500	0.7500	10,200
Jul 4, 2024	0.7400	0.7550	0.7350	0.7550	0.7550	32,900
Jul 3, 2024	0.7300	0.7700	0.7300	0.7500	0.7500	60,300
Jul 2, 2024	0.7300	0.7650	0.7300	0.7650	0.7650	16,100
Jul 1, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	43,100
Jun 28, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	67,700
Jun 27, 2024	0.7250	0.7400	0.7250	0.7300	0.7300	21,100
Jun 26, 2024	0.7300	0.7400	0.7250	0.7300	0.7300	98,300
Jun 25, 2024	0.7400	0.7450	0.7300	0.7350	0.7350	126,100
Jun 24, 2024	0.7450	0.7450	0.7400	0.7400	0.7400	18,000
Jun 21, 2024	0.7400	0.7450	0.7300	0.7450	0.7450	61,200
Jun 20, 2024	0.7500	0.7500	0.7450	0.7450	0.7450	80,700
Jun 19, 2024	0.7600	0.7600	0.7450	0.7550	0.7550	26,900
Jun 18, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	21,700
Jun 14, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jun 13, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	16,000
Jun 12, 2024	0.7550	0.7600	0.7500	0.7600	0.7600	81,300
Jun 11, 2024	0.7650	0.7650	0.7550	0.7550	0.7550	39,800
Jun 10, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jun 7, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jun 6, 2024	0.7600	0.7700	0.7600	0.7650	0.7650	22,300
Jun 5, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jun 4, 2024	0.7650	0.7650	0.7600	0.7600	0.7600	14,800
Jun 3, 2024	0.7650	0.7650	0.7600	0.7650	0.7650	140,000
May 31, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	25,000
May 30, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	79,600
May 29, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	54,000
May 28, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	13,000
May 27, 2024	0.7650	0.7700	0.7600	0.7700	0.7700	30,900
May 24, 2024	0.7650	0.7650	0.7600	0.7600	0.7600	26,400
May 23, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	20,000
May 21, 2024	0.7650	0.7650	0.7600	0.7600	0.7600	7,000
May 20, 2024	0.7600	0.7700	0.7550	0.7550	0.7550	29,600
May 17, 2024	0.7550	0.7750	0.7550	0.7750	0.7750	21,300
May 16, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	7,300
May 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 14, 2024	0.02 Dividend
May 14, 2024	0.7650	0.7700	0.7650	0.7700	0.7700	1,700
May 13, 2024	0.7800	0.7850	0.7800	0.7850	0.7650	128,800
May 10, 2024	0.7750	0.7850	0.7750	0.7800	0.7601	65,200
May 9, 2024	0.7750	0.7800	0.7750	0.7750	0.7553	14,100
May 8, 2024	0.7750	0.7850	0.7750	0.7800	0.7601	162,900
May 7, 2024	0.7800	0.7800	0.7800	0.7800	0.7601	400
May 6, 2024	0.7750	0.7800	0.7700	0.7750	0.7553	8,200
May 3, 2024	0.7700	0.7800	0.7700	0.7800	0.7601	98,900
May 2, 2024	0.7750	0.7850	0.7650	0.7800	0.7601	171,300
Apr 30, 2024	0.7650	0.7800	0.7650	0.7800	0.7601	83,400
Apr 29, 2024	0.7800	0.7800	0.7750	0.7750	0.7553	4,200
Apr 26, 2024	0.7750	0.7800	0.7700	0.7800	0.7601	45,000
Apr 25, 2024	0.7750	0.7750	0.7750	0.7750	0.7553	20,000
Apr 24, 2024	0.7750	0.7750	0.7750	0.7750	0.7553	10,000
Apr 23, 2024	0.7800	0.7800	0.7750	0.7750	0.7553	27,800

CTYLF City Lodge Hotels Limited

0.2665

-88.61%

HOCXF Hoteles City Express, S.A.B. de C.V.

0.3000

0.00%

MAORF Mandarin Oriental International Limited

1.9000

0.00%

B28.SI Bonvests Holdings Limited

0.8550

-0.58%

H07.SI Stamford Land Corporation Ltd

0.3500

0.00%

A34.SI Amara Holdings Limited

0.7050

+2.92%

MCK.NZ Millennium & Copthorne Hotels New Zealand Limited

2.7900

+1.82%

0078.HK REGAL INT'L

0.510

-3.77%

DHG.IR Dalata Hotel Group plc

5.14

+0.19%

GHG GreenTree Hospitality Group Ltd.

2.1900

+2.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hotel Grand Central Limited (H18.SI)

Related Tickers