Hotel Properties Limited H15

SGX · Singapore · Consumer Services

SGD 4.580.00 (0.00%)

Market closed· Oct 1, 2026, 8:30 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	22.40K
2026-09-30	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.57	8.50K
2026-09-29	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	600
2026-09-28	SGD 4.58	-1.72%	SGD 4.60	SGD 4.60	SGD 4.58	23.30K
2026-09-25	SGD 4.66	+1.53%	SGD 4.61	SGD 4.66	SGD 4.60	132.40K
2026-09-24	SGD 4.59	0.00%	SGD 4.59	SGD 4.59	SGD 4.59	0
2026-09-23	SGD 4.59	+0.44%	SGD 4.57	SGD 4.59	SGD 4.57	2.50K
2026-09-22	SGD 4.57	+0.22%	SGD 4.56	SGD 4.57	SGD 4.56	11.00K
2026-09-21	SGD 4.56	-0.44%	SGD 4.56	SGD 4.56	SGD 4.56	100
2026-09-18	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	100
2026-09-17	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	0
2026-09-16	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	2.00K
2026-09-15	SGD 4.58	-0.43%	SGD 4.58	SGD 4.58	SGD 4.58	4.00K
2026-09-14	SGD 4.60	+0.66%	SGD 4.57	SGD 4.60	SGD 4.57	36.40K
2026-09-11	SGD 4.57	0.00%	SGD 4.57	SGD 4.57	SGD 4.57	11.30K
2026-09-10	SGD 4.57	0.00%	SGD 4.58	SGD 4.58	SGD 4.57	6.00K
2026-09-09	SGD 4.57	-0.44%	SGD 4.59	SGD 4.59	SGD 4.57	1.30K
2026-09-08	SGD 4.59	-0.22%	SGD 4.60	SGD 4.60	SGD 4.59	20.70K
2026-09-07	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.59	20.10K
2026-09-04	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-09-03	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	3.30K
2026-09-02	SGD 4.60	-0.22%	SGD 4.60	SGD 4.60	SGD 4.60	1.10K
2026-09-01	SGD 4.61	+0.22%	SGD 4.61	SGD 4.61	SGD 4.61	1.10K
2026-08-31	SGD 4.60	-0.65%	SGD 4.63	SGD 4.63	SGD 4.60	1.80K
2026-08-28	SGD 4.63	-0.43%	SGD 4.63	SGD 4.63	SGD 4.63	8.50K
2026-08-27	SGD 4.65	0.00%	SGD 4.65	SGD 4.65	SGD 4.65	0
2026-08-26	SGD 4.65	0.00%	SGD 4.65	SGD 4.65	SGD 4.65	0
2026-08-25	SGD 4.65	-1.06%	SGD 4.65	SGD 4.65	SGD 4.65	2.00K
2026-08-24	SGD 4.70	0.00%	SGD 4.70	SGD 4.70	SGD 4.70	0
2026-08-21	SGD 4.70	+0.21%	SGD 4.65	SGD 4.70	SGD 4.50	122.00K
2026-08-20	SGD 4.69	0.00%	SGD 4.69	SGD 4.69	SGD 4.69	0
2026-08-19	SGD 4.69	0.00%	SGD 4.69	SGD 4.69	SGD 4.69	0
2026-08-18	SGD 4.69	-0.21%	SGD 4.60	SGD 4.70	SGD 4.60	17.30K
2026-08-17	SGD 4.70	0.00%	SGD 4.70	SGD 4.70	SGD 4.70	0
2026-08-14	SGD 4.70	0.00%	SGD 4.70	SGD 4.70	SGD 4.70	0
2026-08-13	SGD 4.70	0.00%	SGD 4.70	SGD 4.70	SGD 4.70	0
2026-08-12	SGD 4.70	0.00%	SGD 4.70	SGD 4.70	SGD 4.70	0
2026-08-11	SGD 4.70	+3.52%	SGD 4.51	SGD 4.70	SGD 4.48	79.40K
2026-08-07	SGD 4.54	+0.67%	SGD 4.50	SGD 4.61	SGD 4.49	48.10K
2026-08-06	SGD 4.51	-0.66%	SGD 4.50	SGD 4.55	SGD 4.50	8.90K
2026-08-05	SGD 4.54	0.00%	SGD 4.54	SGD 4.54	SGD 4.54	0
2026-08-04	SGD 4.54	-1.30%	SGD 4.54	SGD 4.54	SGD 4.54	5.00K
2026-08-03	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-07-31	SGD 4.60	+0.66%	SGD 4.58	SGD 4.65	SGD 4.58	25.00K
2026-07-30	SGD 4.57	+0.44%	SGD 4.57	SGD 4.57	SGD 4.57	1.00K
2026-07-29	SGD 4.55	-0.87%	SGD 4.52	SGD 4.55	SGD 4.52	4.00K
2026-07-28	SGD 4.59	-0.22%	SGD 4.60	SGD 4.60	SGD 4.54	3.50K
2026-07-27	SGD 4.60	+0.44%	SGD 4.60	SGD 4.60	SGD 4.53	30.00K
2026-07-24	SGD 4.58	-0.43%	SGD 4.58	SGD 4.59	SGD 4.56	9.00K
2026-07-23	SGD 4.60	+0.66%	SGD 4.55	SGD 4.60	SGD 4.55	15.10K
2026-07-22	SGD 4.57	0.00%	SGD 4.55	SGD 4.57	SGD 4.55	3.00K
2026-07-21	SGD 4.57	+0.22%	SGD 4.57	SGD 4.57	SGD 4.57	23.50K
2026-07-20	SGD 4.56	-0.22%	SGD 4.57	SGD 4.58	SGD 4.56	8.30K
2026-07-17	SGD 4.57	-0.65%	SGD 4.57	SGD 4.57	SGD 4.57	7.00K
2026-07-16	SGD 4.60	0.00%	SGD 4.59	SGD 4.60	SGD 4.59	13.90K
2026-07-15	SGD 4.60	+0.22%	SGD 4.60	SGD 4.60	SGD 4.60	300
2026-07-14	SGD 4.59	0.00%	SGD 4.59	SGD 4.59	SGD 4.50	12.00K
2026-07-13	SGD 4.59	-0.65%	SGD 4.60	SGD 4.60	SGD 4.59	6.80K
2026-07-10	SGD 4.62	+0.65%	SGD 4.58	SGD 4.62	SGD 4.58	10.30K
2026-07-09	SGD 4.59	-1.71%	SGD 4.57	SGD 4.59	SGD 4.57	2.40K
2026-07-08	SGD 4.67	+0.43%	SGD 4.62	SGD 4.67	SGD 4.62	39.20K
2026-07-07	SGD 4.65	+1.09%	SGD 4.65	SGD 4.65	SGD 4.64	25.90K
2026-07-06	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-07-03	SGD 4.60	+1.55%	SGD 4.56	SGD 4.60	SGD 4.55	9.20K
2026-07-02	SGD 4.53	0.00%	SGD 4.53	SGD 4.53	SGD 4.53	0
2026-07-01	SGD 4.53	-1.52%	SGD 4.53	SGD 4.53	SGD 4.53	1.00K
2026-06-30	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-06-29	SGD 4.60	+0.44%	SGD 4.60	SGD 4.60	SGD 4.60	4.40K
2026-06-26	SGD 4.58	+0.22%	SGD 4.60	SGD 4.60	SGD 4.55	7.90K
2026-06-25	SGD 4.57	-0.65%	SGD 4.55	SGD 4.57	SGD 4.55	10.30K
2026-06-24	SGD 4.60	+1.32%	SGD 4.54	SGD 4.61	SGD 4.54	16.00K
2026-06-23	SGD 4.54	-0.87%	SGD 4.55	SGD 4.56	SGD 4.54	3.50K
2026-06-22	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	0
2026-06-19	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	0
2026-06-18	SGD 4.58	0.00%	SGD 4.57	SGD 4.58	SGD 4.57	2.10K
2026-06-17	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	0
2026-06-16	SGD 4.58	-0.43%	SGD 4.60	SGD 4.60	SGD 4.57	12.60K
2026-06-15	SGD 4.60	+0.22%	SGD 4.55	SGD 4.60	SGD 4.55	7.80K
2026-06-12	SGD 4.59	-0.22%	SGD 4.54	SGD 4.59	SGD 4.54	2.20K
2026-06-11	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	1.00K
2026-06-10	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	2.00K
2026-06-09	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-06-08	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	5.00K
2026-06-05	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	700
2026-06-04	SGD 4.60	-0.43%	SGD 4.56	SGD 4.60	SGD 4.56	5.30K
2026-06-03	SGD 4.62	-0.22%	SGD 4.62	SGD 4.64	SGD 4.61	3.10K
2026-06-02	SGD 4.63	+0.65%	SGD 4.65	SGD 4.65	SGD 4.63	1.10K
2026-06-01	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-05-29	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-05-28	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	22.40K
2026-09-30	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.57	8.50K
2026-09-29	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	600
2026-09-28	SGD 4.58	-1.72%	SGD 4.60	SGD 4.60	SGD 4.58	23.30K
2026-09-25	SGD 4.66	+1.53%	SGD 4.61	SGD 4.66	SGD 4.60	132.40K
2026-09-24	SGD 4.59	0.00%	SGD 4.59	SGD 4.59	SGD 4.59	0
2026-09-23	SGD 4.59	+0.44%	SGD 4.57	SGD 4.59	SGD 4.57	2.50K
2026-09-22	SGD 4.57	+0.22%	SGD 4.56	SGD 4.57	SGD 4.56	11.00K
2026-09-21	SGD 4.56	-0.44%	SGD 4.56	SGD 4.56	SGD 4.56	100
2026-09-18	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	100
2026-09-17	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	0
2026-09-16	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	2.00K
2026-09-15	SGD 4.58	-0.43%	SGD 4.58	SGD 4.58	SGD 4.58	4.00K
2026-09-14	SGD 4.60	+0.66%	SGD 4.57	SGD 4.60	SGD 4.57	36.40K
2026-09-11	SGD 4.57	0.00%	SGD 4.57	SGD 4.57	SGD 4.57	11.30K
2026-09-10	SGD 4.57	0.00%	SGD 4.58	SGD 4.58	SGD 4.57	6.00K
2026-09-09	SGD 4.57	-0.44%	SGD 4.59	SGD 4.59	SGD 4.57	1.30K
2026-09-08	SGD 4.59	-0.22%	SGD 4.60	SGD 4.60	SGD 4.59	20.70K
2026-09-07	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.59	20.10K
2026-09-04	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-09-03	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	3.30K
2026-09-02	SGD 4.60	-0.22%	SGD 4.60	SGD 4.60	SGD 4.60	1.10K
2026-09-01	SGD 4.61	+0.22%	SGD 4.61	SGD 4.61	SGD 4.61	1.10K
2026-08-31	SGD 4.60	-0.65%	SGD 4.63	SGD 4.63	SGD 4.60	1.80K
2026-08-28	SGD 4.63	-0.43%	SGD 4.63	SGD 4.63	SGD 4.63	8.50K
2026-08-27	SGD 4.65	0.00%	SGD 4.65	SGD 4.65	SGD 4.65	0
2026-08-26	SGD 4.65	0.00%	SGD 4.65	SGD 4.65	SGD 4.65	0
2026-08-25	SGD 4.65	-1.06%	SGD 4.65	SGD 4.65	SGD 4.65	2.00K
2026-08-24	SGD 4.70	0.00%	SGD 4.70	SGD 4.70	SGD 4.70	0
2026-08-21	SGD 4.70	+0.21%	SGD 4.65	SGD 4.70	SGD 4.50	122.00K
2026-08-20	SGD 4.69	0.00%	SGD 4.69	SGD 4.69	SGD 4.69	0
2026-08-19	SGD 4.69	0.00%	SGD 4.69	SGD 4.69	SGD 4.69	0
2026-08-18	SGD 4.69	-0.21%	SGD 4.60	SGD 4.70	SGD 4.60	17.30K
2026-08-17	SGD 4.70	0.00%	SGD 4.70	SGD 4.70	SGD 4.70	0
2026-08-14	SGD 4.70	0.00%	SGD 4.70	SGD 4.70	SGD 4.70	0
2026-08-13	SGD 4.70	0.00%	SGD 4.70	SGD 4.70	SGD 4.70	0
2026-08-12	SGD 4.70	0.00%	SGD 4.70	SGD 4.70	SGD 4.70	0
2026-08-11	SGD 4.70	+3.52%	SGD 4.51	SGD 4.70	SGD 4.48	79.40K
2026-08-07	SGD 4.54	+0.67%	SGD 4.50	SGD 4.61	SGD 4.49	48.10K
2026-08-06	SGD 4.51	-0.66%	SGD 4.50	SGD 4.55	SGD 4.50	8.90K
2026-08-05	SGD 4.54	0.00%	SGD 4.54	SGD 4.54	SGD 4.54	0
2026-08-04	SGD 4.54	-1.30%	SGD 4.54	SGD 4.54	SGD 4.54	5.00K
2026-08-03	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-07-31	SGD 4.60	+0.66%	SGD 4.58	SGD 4.65	SGD 4.58	25.00K
2026-07-30	SGD 4.57	+0.44%	SGD 4.57	SGD 4.57	SGD 4.57	1.00K
2026-07-29	SGD 4.55	-0.87%	SGD 4.52	SGD 4.55	SGD 4.52	4.00K
2026-07-28	SGD 4.59	-0.22%	SGD 4.60	SGD 4.60	SGD 4.54	3.50K
2026-07-27	SGD 4.60	+0.44%	SGD 4.60	SGD 4.60	SGD 4.53	30.00K
2026-07-24	SGD 4.58	-0.43%	SGD 4.58	SGD 4.59	SGD 4.56	9.00K
2026-07-23	SGD 4.60	+0.66%	SGD 4.55	SGD 4.60	SGD 4.55	15.10K
2026-07-22	SGD 4.57	0.00%	SGD 4.55	SGD 4.57	SGD 4.55	3.00K
2026-07-21	SGD 4.57	+0.22%	SGD 4.57	SGD 4.57	SGD 4.57	23.50K
2026-07-20	SGD 4.56	-0.22%	SGD 4.57	SGD 4.58	SGD 4.56	8.30K
2026-07-17	SGD 4.57	-0.65%	SGD 4.57	SGD 4.57	SGD 4.57	7.00K
2026-07-16	SGD 4.60	0.00%	SGD 4.59	SGD 4.60	SGD 4.59	13.90K
2026-07-15	SGD 4.60	+0.22%	SGD 4.60	SGD 4.60	SGD 4.60	300
2026-07-14	SGD 4.59	0.00%	SGD 4.59	SGD 4.59	SGD 4.50	12.00K
2026-07-13	SGD 4.59	-0.65%	SGD 4.60	SGD 4.60	SGD 4.59	6.80K
2026-07-10	SGD 4.62	+0.65%	SGD 4.58	SGD 4.62	SGD 4.58	10.30K
2026-07-09	SGD 4.59	-1.71%	SGD 4.57	SGD 4.59	SGD 4.57	2.40K
2026-07-08	SGD 4.67	+0.43%	SGD 4.62	SGD 4.67	SGD 4.62	39.20K
2026-07-07	SGD 4.65	+1.09%	SGD 4.65	SGD 4.65	SGD 4.64	25.90K
2026-07-06	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-07-03	SGD 4.60	+1.55%	SGD 4.56	SGD 4.60	SGD 4.55	9.20K
2026-07-02	SGD 4.53	0.00%	SGD 4.53	SGD 4.53	SGD 4.53	0
2026-07-01	SGD 4.53	-1.52%	SGD 4.53	SGD 4.53	SGD 4.53	1.00K
2026-06-30	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-06-29	SGD 4.60	+0.44%	SGD 4.60	SGD 4.60	SGD 4.60	4.40K
2026-06-26	SGD 4.58	+0.22%	SGD 4.60	SGD 4.60	SGD 4.55	7.90K
2026-06-25	SGD 4.57	-0.65%	SGD 4.55	SGD 4.57	SGD 4.55	10.30K
2026-06-24	SGD 4.60	+1.32%	SGD 4.54	SGD 4.61	SGD 4.54	16.00K
2026-06-23	SGD 4.54	-0.87%	SGD 4.55	SGD 4.56	SGD 4.54	3.50K
2026-06-22	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	0
2026-06-19	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	0
2026-06-18	SGD 4.58	0.00%	SGD 4.57	SGD 4.58	SGD 4.57	2.10K
2026-06-17	SGD 4.58	0.00%	SGD 4.58	SGD 4.58	SGD 4.58	0
2026-06-16	SGD 4.58	-0.43%	SGD 4.60	SGD 4.60	SGD 4.57	12.60K
2026-06-15	SGD 4.60	+0.22%	SGD 4.55	SGD 4.60	SGD 4.55	7.80K
2026-06-12	SGD 4.59	-0.22%	SGD 4.54	SGD 4.59	SGD 4.54	2.20K
2026-06-11	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	1.00K
2026-06-10	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	2.00K
2026-06-09	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-06-08	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	5.00K
2026-06-05	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	700
2026-06-04	SGD 4.60	-0.43%	SGD 4.56	SGD 4.60	SGD 4.56	5.30K
2026-06-03	SGD 4.62	-0.22%	SGD 4.62	SGD 4.64	SGD 4.61	3.10K
2026-06-02	SGD 4.63	+0.65%	SGD 4.65	SGD 4.65	SGD 4.63	1.10K
2026-06-01	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-05-29	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0
2026-05-28	SGD 4.60	0.00%	SGD 4.60	SGD 4.60	SGD 4.60	0