Skip to main content
Hotel Royal Limited (SGX:H12)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.050
+0.030 (1.49%)
At close: Dec 5, 2025

Hotel Royal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.052.052.052.052.051.49%100
Dec 4, 20252.022.042.012.022.02-0.98%2,900
Nov 24, 20251.992.041.982.042.04-0.49%600
Nov 20, 20252.032.052.032.052.053.54%1,900
Nov 19, 20252.002.061.981.981.98-1.00%105,200
Nov 18, 20252.032.032.002.002.00-3.85%12,700
Nov 17, 20252.082.082.082.082.08-7,300
Nov 14, 20252.082.082.082.082.08-0.48%500
Nov 13, 20252.022.092.012.092.091.95%11,000
Nov 12, 20252.082.082.032.052.050.49%1,600
Nov 11, 20252.082.082.042.042.04-1.45%10,400
Nov 10, 20252.042.082.042.072.071.47%1,100
Nov 7, 20252.032.042.012.042.04-29,100
Nov 5, 20252.032.042.032.042.04-1.92%2,100
Nov 4, 20252.042.082.042.082.08-30,200
Oct 31, 20252.082.082.082.082.08-100
Oct 30, 20252.072.082.072.082.080.48%5,500
Oct 29, 20252.082.082.072.072.07-0.48%200
Oct 28, 20252.072.082.072.082.080.48%1,000
Oct 27, 20252.012.072.012.072.07-1,000
Oct 24, 20252.052.072.052.072.071.47%9,200
Oct 16, 20252.012.042.012.042.04-0.49%2,100
Oct 15, 20252.032.052.032.052.050.99%9,000
Oct 10, 20252.012.032.012.032.03-0.49%4,100
Oct 9, 20252.042.042.042.042.04-200
Oct 8, 20252.042.042.042.042.04-0.49%4,000
Oct 7, 20252.052.052.022.052.052.50%500
Oct 6, 20252.042.042.002.002.00-1.96%20,100
Oct 1, 20252.022.042.022.042.04-7,300
Sep 30, 20252.022.042.022.042.040.99%2,800
Sep 29, 20252.002.041.992.022.020.50%27,900
Sep 26, 20252.002.012.002.012.01-1.47%7,100
Sep 24, 20252.012.042.012.042.04-0.49%1,100
Sep 22, 20252.052.052.052.052.05-0.49%700
Sep 19, 20252.052.062.052.062.06-4,200
Sep 18, 20252.032.062.032.062.061.48%15,900
Sep 17, 20252.052.052.032.032.03-0.98%2,800
Sep 16, 20252.042.052.022.052.050.49%7,400
Sep 15, 20252.002.071.992.042.042.51%35,100
Sep 12, 20251.971.991.931.991.99-1.49%2,600
Sep 9, 20251.952.021.952.022.023.59%2,200
Sep 8, 20251.951.951.951.951.95-1,000
Sep 4, 20251.951.951.951.951.95-20,000
Sep 3, 20251.931.951.911.951.95-0.51%13,400
Aug 27, 20251.961.961.961.961.96-100
Aug 26, 20251.961.961.921.961.96-600
Aug 25, 20251.961.961.961.961.961.03%100
Aug 21, 20251.931.941.931.941.94-11,200
Aug 20, 20251.941.941.941.941.94-0.51%1,600
Aug 13, 20251.921.951.911.951.950.52%14,300
Aug 8, 20251.941.941.941.941.94-0.51%400
Aug 6, 20251.921.951.921.951.95-200
Aug 4, 20251.901.951.901.951.95-0.51%29,600
Aug 1, 20252.002.001.901.961.96-2.00%39,100
Jul 31, 20251.972.001.972.002.00-18,100
Jul 30, 20251.972.011.932.002.00-0.50%21,400
Jul 29, 20251.982.011.972.012.01-1.47%6,100
Jul 28, 20252.042.042.042.042.04-200
Jul 25, 20251.992.041.992.042.042.51%11,000
Jul 24, 20251.981.991.981.991.991.02%4,100
Jul 23, 20251.971.971.971.971.970.51%100
Jul 22, 20251.961.971.961.961.96-1.01%8,300
Jul 21, 20251.981.981.981.981.98-200
Jul 18, 20251.971.981.921.981.980.51%4,900
Jul 17, 20252.002.001.951.971.97-2.48%7,100
Jul 15, 20252.022.022.022.022.023.59%100
Jul 14, 20251.941.951.941.951.95-12,200
Jul 11, 20251.921.951.921.951.951.56%3,000
Jul 10, 20251.891.921.851.921.922.67%13,700
Jul 9, 20251.881.881.821.871.871.08%50,700
Jul 8, 20251.881.891.831.851.85-1.60%16,600
Jul 7, 20251.881.881.881.881.88-10,000
Jul 4, 20251.881.901.881.881.88-2.08%2,600
Jul 2, 20251.881.921.881.921.921.05%5,700
Jul 1, 20251.871.921.871.901.900.53%4,300
Jun 30, 20251.841.891.841.891.893.28%6,500
Jun 25, 20251.821.831.821.831.831.10%200
Jun 24, 20251.791.811.791.811.81-300
Jun 23, 20251.811.841.721.811.81-2.16%12,300
Jun 20, 20251.861.861.821.851.85-4.64%900
Jun 19, 20251.941.941.941.941.942.65%100
Jun 18, 20251.881.891.881.891.891.07%200
Jun 16, 20251.861.871.851.871.871.08%1,000
Jun 13, 20251.871.871.851.851.85-1.07%10,400
Jun 12, 20251.841.871.841.871.87-0.53%700
Jun 11, 20251.841.951.841.881.883.30%9,500
Jun 10, 20251.811.821.811.821.820.55%3,800
Jun 9, 20251.791.811.791.811.810.56%4,600
Jun 6, 20251.791.801.791.801.800.56%7,400
Jun 5, 20251.791.791.791.791.79-3.24%100