Skip to main content
Hotel Royal Limited (SGX:H12)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.190
+0.030 (1.39%)
Last updated: Apr 29, 2026, 10:22 AM SGT

Hotel Royal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.192.192.162.162.16-8,300
Apr 27, 20262.192.202.162.162.16-0.46%17,300
Apr 24, 20262.072.362.072.172.175.34%81,300
Apr 23, 20262.062.062.062.062.061.48%100
Apr 22, 20262.032.032.032.032.03-1.46%3,000
Apr 20, 20262.002.062.002.062.061.48%5,200
Apr 17, 20262.012.032.012.032.031.00%5,000
Apr 14, 20262.012.012.012.012.011.52%100
Apr 9, 20261.981.981.971.981.981.02%1,100
Apr 8, 20261.981.981.961.961.96-1.01%4,400
Apr 7, 20261.951.981.951.981.981.54%1,100
Apr 6, 20261.901.951.901.951.951.56%2,900
Apr 2, 20261.931.941.891.921.92-0.52%15,700
Apr 1, 20261.891.931.891.931.930.52%200
Mar 31, 20261.891.921.891.921.92-0.52%1,000
Mar 30, 20261.931.931.911.931.93-400
Mar 27, 20261.951.951.881.931.93-1.03%11,400
Mar 26, 20261.911.951.911.951.951.56%300
Mar 25, 20261.961.961.911.921.92-1,900
Mar 24, 20261.911.951.911.921.92-1.03%1,300
Mar 23, 20261.981.981.901.941.94-3.00%35,800
Mar 20, 20261.992.001.982.002.00-1.96%7,900
Mar 19, 20262.042.042.042.042.043.03%200
Mar 18, 20262.012.051.981.981.98-1.49%11,800
Mar 17, 20262.002.012.002.012.010.50%13,300
Mar 16, 20262.002.012.002.002.00-2.44%8,400
Mar 13, 20262.022.062.002.052.050.99%5,200
Mar 12, 20262.012.032.002.032.03-4,100
Mar 10, 20262.032.032.032.032.031.50%100
Mar 9, 20262.022.022.002.002.00-1.48%15,700
Mar 6, 20262.022.052.022.032.03-0.49%1,600
Mar 5, 20262.042.042.032.042.040.49%3,300
Mar 4, 20262.052.052.022.032.03-2.40%8,900
Mar 3, 20262.062.082.062.082.081.46%3,100
Mar 2, 20262.082.082.042.052.05-1.44%3,400
Feb 27, 20262.072.082.062.082.080.48%11,800
Feb 26, 20262.072.092.062.072.07-1.43%22,400
Feb 20, 20262.082.102.082.102.101.45%13,400
Feb 19, 20262.072.072.072.072.07-2,400
Feb 16, 20262.072.072.072.072.07-0.48%100
Feb 13, 20262.082.082.082.082.08-7,300
Feb 12, 20262.082.082.082.082.08-100
Feb 10, 20262.072.082.072.082.08-200
Feb 9, 20262.082.082.082.082.080.48%100
Feb 6, 20262.052.072.052.072.07-0.48%9,300
Feb 4, 20262.062.082.062.082.08-12,900
Feb 3, 20262.052.092.042.082.080.97%71,000
Feb 2, 20262.072.082.062.062.06-1.44%14,500
Jan 29, 20262.092.092.092.092.09-0.95%2,000
Jan 28, 20262.102.112.092.112.110.48%36,100
Jan 27, 20262.072.102.072.102.101.45%63,800
Jan 26, 20262.052.072.052.072.070.49%12,900
Jan 23, 20262.042.072.042.062.06-7,100
Jan 22, 20262.062.062.062.062.06-0.48%1,400
Jan 20, 20262.052.072.052.072.07-200
Jan 16, 20262.072.072.072.072.07-900
Jan 15, 20262.032.072.032.072.07-0.48%11,100
Jan 14, 20262.062.082.062.082.080.97%1,700
Jan 9, 20262.032.062.032.062.06-1,100
Jan 8, 20262.042.062.042.062.060.49%1,100
Jan 7, 20262.052.052.052.052.05-100
Jan 6, 20262.052.052.052.052.05-200
Dec 26, 20252.052.052.032.052.05-52,200
Dec 23, 20252.032.052.022.052.05-0.49%11,600
Dec 22, 20252.052.062.012.062.060.98%2,500
Dec 19, 20252.042.042.042.042.04-6,000
Dec 16, 20252.042.042.042.042.040.49%6,100
Dec 15, 20252.032.032.012.032.031.00%16,200
Dec 12, 20252.022.032.012.012.01-1.47%9,000
Dec 11, 20252.012.042.012.042.04-0.49%13,400
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