Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,044.78
-842.13(-1.32%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

CapitaLand Ascott Trust (HMN.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.9000

0.0000

(0.00%)

At close: 05:04PM SGT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.9000	0.9050	0.8950	0.9000	0.9000	2,474,900
25 Apr 2024	0.9100	0.9150	0.9000	0.9000	0.9000	5,197,400
24 Apr 2024	0.9000	0.9150	0.8900	0.9050	0.9050	5,807,900
23 Apr 2024	0.8850	0.8950	0.8800	0.8950	0.8950	6,145,000
22 Apr 2024	0.8700	0.8850	0.8700	0.8750	0.8750	5,511,600
19 Apr 2024	0.8900	0.8900	0.8700	0.8700	0.8700	12,405,400
18 Apr 2024	0.8900	0.8950	0.8850	0.8850	0.8850	5,639,200
17 Apr 2024	0.9000	0.9100	0.8850	0.8900	0.8900	10,993,471
16 Apr 2024	0.9150	0.9200	0.9000	0.9050	0.9050	5,269,000
15 Apr 2024	0.9250	0.9250	0.9150	0.9150	0.9150	4,793,500
12 Apr 2024	0.9300	0.9350	0.9250	0.9300	0.9300	3,619,100
11 Apr 2024	0.9350	0.9400	0.9300	0.9350	0.9350	2,881,500
09 Apr 2024	0.9400	0.9450	0.9350	0.9400	0.9400	2,679,300
08 Apr 2024	0.9350	0.9400	0.9350	0.9350	0.9350	1,132,900
05 Apr 2024	0.9350	0.9400	0.9300	0.9400	0.9400	2,561,000
04 Apr 2024	0.9350	0.9400	0.9300	0.9400	0.9400	2,525,650
03 Apr 2024	0.9450	0.9450	0.9300	0.9400	0.9400	3,062,900
02 Apr 2024	0.9450	0.9550	0.9450	0.9500	0.9500	2,564,900
01 Apr 2024	0.9400	0.9500	0.9400	0.9450	0.9450	2,626,100
28 Mar 2024	0.9400	0.9450	0.9350	0.9450	0.9450	4,304,100
27 Mar 2024	0.9400	0.9400	0.9300	0.9400	0.9400	4,851,300
26 Mar 2024	0.9300	0.9350	0.9250	0.9350	0.9350	3,857,300
25 Mar 2024	0.9300	0.9350	0.9200	0.9300	0.9300	3,291,200
22 Mar 2024	0.9250	0.9350	0.9150	0.9350	0.9350	5,655,400
21 Mar 2024	0.9150	0.9300	0.9150	0.9200	0.9200	2,968,300
20 Mar 2024	0.9150	0.9200	0.9050	0.9050	0.9050	3,098,100
19 Mar 2024	0.9200	0.9250	0.9050	0.9100	0.9100	4,320,100
18 Mar 2024	0.9000	0.9200	0.9000	0.9050	0.9050	2,701,700
15 Mar 2024	0.9000	0.9250	0.9000	0.9050	0.9050	14,896,307
14 Mar 2024	0.9050	0.9150	0.9000	0.9050	0.9050	4,132,900
13 Mar 2024	0.9150	0.9150	0.9050	0.9050	0.9050	1,972,000
12 Mar 2024	0.9050	0.9200	0.9000	0.9100	0.9100	5,158,500
11 Mar 2024	0.9000	0.9050	0.8950	0.9050	0.9050	1,602,500
08 Mar 2024	0.9050	0.9100	0.9000	0.9000	0.9000	5,269,400
07 Mar 2024	0.9000	0.9050	0.8950	0.9050	0.9050	1,247,600
06 Mar 2024	0.8900	0.9050	0.8850	0.9050	0.9050	3,727,100
05 Mar 2024	0.8900	0.8950	0.8900	0.8900	0.8900	2,636,800
04 Mar 2024	0.9000	0.9000	0.8900	0.8950	0.8950	3,795,500
01 Mar 2024	0.8950	0.9000	0.8850	0.8950	0.8950	6,521,900
29 Feb 2024	0.8950	0.9050	0.8850	0.8950	0.8950	8,527,300
28 Feb 2024	0.9050	0.9050	0.8850	0.9000	0.9000	15,358,800
27 Feb 2024	0.9150	0.9150	0.9000	0.9050	0.9050	6,280,200
26 Feb 2024	0.9150	0.9150	0.9050	0.9100	0.9100	6,723,500
23 Feb 2024	0.9200	0.9200	0.9150	0.9200	0.9200	2,662,500
22 Feb 2024	0.9250	0.9250	0.9150	0.9200	0.9200	4,317,500
21 Feb 2024	0.9200	0.9350	0.9150	0.9200	0.9200	7,718,100
20 Feb 2024	0.9200	0.9250	0.9200	0.9200	0.9200	2,730,800
19 Feb 2024	0.9300	0.9300	0.9200	0.9250	0.9250	3,779,200
16 Feb 2024	0.9250	0.9350	0.9200	0.9300	0.9300	4,894,900
15 Feb 2024	0.9250	0.9300	0.9150	0.9300	0.9300	5,641,200
14 Feb 2024	0.9200	0.9300	0.9100	0.9200	0.9200	6,070,900
13 Feb 2024	0.9350	0.9350	0.9200	0.9300	0.9300	3,525,500
09 Feb 2024	0.9250	0.9350	0.9150	0.9350	0.9350	4,135,300
08 Feb 2024	0.9350	0.9350	0.9200	0.9200	0.9200	5,761,800
07 Feb 2024	0.9350	0.9400	0.9300	0.9300	0.9300	5,349,000
06 Feb 2024	0.9350	0.9350	0.9200	0.9250	0.9250	6,058,900
05 Feb 2024	0.9400	0.9400	0.9300	0.9300	0.9300	3,984,600
05 Feb 2024	0.02839 Dividend
02 Feb 2024	0.9650	0.9700	0.9600	0.9700	0.9416	4,240,300
01 Feb 2024	0.9600	0.9650	0.9500	0.9600	0.9319	5,672,300
31 Jan 2024	0.9600	0.9650	0.9500	0.9600	0.9319	8,456,400
30 Jan 2024	0.9550	0.9650	0.9500	0.9600	0.9319	6,122,900
29 Jan 2024	0.9550	0.9650	0.9450	0.9500	0.9222	18,029,600
26 Jan 2024	0.9350	0.9400	0.9300	0.9300	0.9028	8,219,300
25 Jan 2024	0.9450	0.9450	0.9300	0.9350	0.9076	7,834,300
24 Jan 2024	0.9350	0.9500	0.9300	0.9450	0.9173	13,268,700
23 Jan 2024	0.9400	0.9450	0.9350	0.9400	0.9125	6,200,300
22 Jan 2024	0.9450	0.9500	0.9350	0.9450	0.9173	6,516,700
19 Jan 2024	0.9500	0.9550	0.9400	0.9450	0.9173	7,293,200
18 Jan 2024	0.9550	0.9600	0.9450	0.9450	0.9173	6,777,500
17 Jan 2024	0.9650	0.9700	0.9500	0.9550	0.9270	9,313,200
16 Jan 2024	0.9650	0.9750	0.9650	0.9700	0.9416	2,744,700
15 Jan 2024	0.9700	0.9750	0.9650	0.9700	0.9416	2,580,400
12 Jan 2024	0.9750	0.9850	0.9600	0.9650	0.9368	7,837,600
11 Jan 2024	0.9650	0.9800	0.9650	0.9800	0.9513	5,217,800
10 Jan 2024	0.9750	0.9800	0.9600	0.9650	0.9368	8,241,300
09 Jan 2024	0.9750	0.9800	0.9700	0.9750	0.9465	3,996,700
08 Jan 2024	0.9750	0.9800	0.9700	0.9750	0.9465	5,328,700
05 Jan 2024	0.9700	0.9800	0.9600	0.9800	0.9513	9,150,200
04 Jan 2024	0.9800	0.9850	0.9700	0.9750	0.9465	5,138,200
03 Jan 2024	0.9900	0.9950	0.9750	0.9800	0.9513	6,942,800
02 Jan 2024	0.9900	0.9950	0.9850	0.9900	0.9610	3,041,300
29 Dec 2023	0.9850	0.9900	0.9800	0.9900	0.9610	4,543,100
28 Dec 2023	0.9800	1.0000	0.9750	0.9850	0.9562	8,572,900
27 Dec 2023	0.9700	0.9800	0.9650	0.9750	0.9465	4,694,000
26 Dec 2023	0.9650	0.9700	0.9650	0.9700	0.9416	3,628,900
22 Dec 2023	0.9700	0.9750	0.9650	0.9700	0.9416	5,016,900
21 Dec 2023	0.9650	0.9850	0.9600	0.9700	0.9416	8,768,900
20 Dec 2023	0.9700	0.9750	0.9600	0.9650	0.9368	3,439,900
19 Dec 2023	0.9650	0.9800	0.9600	0.9700	0.9416	4,444,800
18 Dec 2023	0.9700	0.9700	0.9550	0.9600	0.9319	8,990,500
15 Dec 2023	1.0000	1.0100	0.9700	0.9700	0.9416	35,719,800
14 Dec 2023	0.9750	1.0100	0.9750	0.9950	0.9659	19,656,700
13 Dec 2023	0.9700	0.9800	0.9600	0.9650	0.9368	8,283,100
12 Dec 2023	0.9600	0.9750	0.9600	0.9700	0.9416	5,433,300
11 Dec 2023	0.9550	0.9700	0.9500	0.9650	0.9368	4,132,000
08 Dec 2023	0.9550	0.9700	0.9500	0.9600	0.9319	6,168,500
07 Dec 2023	0.9550	0.9600	0.9500	0.9600	0.9319	3,868,700
06 Dec 2023	0.9450	0.9550	0.9400	0.9550	0.9270	3,633,200
05 Dec 2023	0.9450	0.9550	0.9400	0.9500	0.9222	3,083,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,044.78-842.13(-1.32%)

CMC Crypto 2001,304.48-92.06(-6.59%)

CapitaLand Ascott Trust (HMN.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,044.78
-842.13(-1.32%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)