Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,968.66
+878.05(+1.31%)
CMC Crypto 200
1,375.17
+44.56(+3.35%)

CapitaLand Ascott Trust (HMN.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.9000

0.0000

(0.00%)

At close: 05:10PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.9000	0.9000	0.8900	0.9000	0.9000	7,152,400
25 Jul 2024	0.9000	0.9100	0.8950	0.9000	0.9000	10,591,100
24 Jul 2024	0.9100	0.9150	0.9000	0.9100	0.9100	8,642,700
23 Jul 2024	0.9000	0.9100	0.9000	0.9050	0.9050	2,432,000
22 Jul 2024	0.9000	0.9100	0.9000	0.9000	0.9000	6,286,100
19 Jul 2024	0.9000	0.9050	0.8950	0.9000	0.9000	7,175,700
18 Jul 2024	0.9000	0.9050	0.8900	0.9050	0.9050	8,113,300
17 Jul 2024	0.8950	0.9100	0.8950	0.8950	0.8950	10,312,400
16 Jul 2024	0.9000	0.9000	0.8900	0.8950	0.8950	4,071,700
15 Jul 2024	0.9000	0.9050	0.8900	0.9000	0.9000	13,843,300
12 Jul 2024	0.8850	0.9150	0.8850	0.8950	0.8950	18,573,600
11 Jul 2024	0.8750	0.8900	0.8750	0.8900	0.8900	11,603,300
10 Jul 2024	0.8750	0.8750	0.8700	0.8750	0.8750	3,407,400
09 Jul 2024	0.8750	0.8800	0.8700	0.8700	0.8700	6,141,100
08 Jul 2024	0.8750	0.8850	0.8750	0.8800	0.8800	6,357,000
05 Jul 2024	0.8700	0.8750	0.8650	0.8700	0.8700	4,703,000
04 Jul 2024	0.8750	0.8750	0.8700	0.8700	0.8700	5,781,700
03 Jul 2024	0.8800	0.8800	0.8700	0.8700	0.8700	7,008,800
02 Jul 2024	0.8750	0.8800	0.8700	0.8800	0.8800	4,134,200
01 Jul 2024	0.8800	0.8850	0.8700	0.8800	0.8800	8,218,600
28 Jun 2024	0.8750	0.8800	0.8700	0.8750	0.8750	5,302,100
27 Jun 2024	0.8850	0.8850	0.8700	0.8800	0.8800	13,411,200
26 Jun 2024	0.8950	0.8950	0.8850	0.8850	0.8850	3,951,400
25 Jun 2024	0.8900	0.8950	0.8850	0.8900	0.8900	1,889,200
24 Jun 2024	0.8850	0.8900	0.8800	0.8900	0.8900	3,891,000
21 Jun 2024	0.8850	0.8950	0.8800	0.8850	0.8850	11,900,900
20 Jun 2024	0.8850	0.8900	0.8800	0.8800	0.8800	3,161,600
19 Jun 2024	0.8900	0.8950	0.8800	0.8850	0.8850	5,279,000
18 Jun 2024	0.8900	0.9000	0.8800	0.8900	0.8900	7,915,500
14 Jun 2024	0.8900	0.8950	0.8900	0.8900	0.8900	3,917,200
13 Jun 2024	0.8950	0.8950	0.8900	0.8950	0.8950	3,018,400
12 Jun 2024	0.8900	0.9000	0.8900	0.8900	0.8900	1,308,000
11 Jun 2024	0.8950	0.9000	0.8900	0.8900	0.8900	2,964,800
10 Jun 2024	0.9000	0.9050	0.8900	0.8950	0.8950	3,225,800
07 Jun 2024	0.9000	0.9050	0.9000	0.9000	0.9000	1,885,900
06 Jun 2024	0.9000	0.9050	0.9000	0.9000	0.9000	1,845,800
05 Jun 2024	0.8950	0.9050	0.8950	0.9000	0.9000	3,202,300
04 Jun 2024	0.9000	0.9050	0.8950	0.8950	0.8950	4,058,300
03 Jun 2024	0.9000	0.9050	0.8950	0.8950	0.8950	3,267,000
31 May 2024	0.9000	0.9100	0.8950	0.8950	0.8950	9,085,000
30 May 2024	0.8950	0.9050	0.8900	0.9000	0.9000	4,972,200
29 May 2024	0.9000	0.9000	0.8950	0.9000	0.9000	1,811,800
28 May 2024	0.9000	0.9050	0.8950	0.8950	0.8950	2,473,200
27 May 2024	0.9050	0.9050	0.8950	0.9000	0.9000	3,094,200
24 May 2024	0.9050	0.9050	0.9000	0.9000	0.9000	2,157,100
23 May 2024	0.9100	0.9100	0.9000	0.9050	0.9050	4,689,500
21 May 2024	0.9100	0.9150	0.9050	0.9100	0.9100	2,916,700
20 May 2024	0.9100	0.9200	0.9050	0.9100	0.9100	4,992,400
17 May 2024	0.9100	0.9150	0.9050	0.9150	0.9150	2,074,500
16 May 2024	0.9000	0.9200	0.9000	0.9100	0.9100	4,929,200
15 May 2024	0.9000	0.9050	0.8900	0.9000	0.9000	7,137,100
14 May 2024	0.9050	0.9050	0.8950	0.9000	0.9000	6,943,700
13 May 2024	0.9150	0.9150	0.9000	0.9050	0.9050	4,495,900
10 May 2024	0.9100	0.9150	0.9050	0.9100	0.9100	4,497,800
09 May 2024	0.9050	0.9050	0.8950	0.9050	0.9050	3,375,500
08 May 2024	0.9050	0.9100	0.9000	0.9050	0.9050	4,192,800
07 May 2024	0.9050	0.9050	0.8950	0.9000	0.9000	2,492,000
06 May 2024	0.9000	0.9100	0.8950	0.9000	0.9000	6,063,200
03 May 2024	0.9050	0.9100	0.8900	0.8950	0.8950	5,693,000
02 May 2024	0.9050	0.9150	0.9000	0.9000	0.9000	3,776,000
30 Apr 2024	0.9100	0.9150	0.9000	0.9100	0.9100	5,497,600
29 Apr 2024	0.9000	0.9100	0.8950	0.9100	0.9100	5,231,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,968.66+878.05(+1.31%)

CMC Crypto 2001,375.17+44.56(+3.35%)

CapitaLand Ascott Trust (HMN.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,968.66
+878.05(+1.31%)

CMC Crypto 200
1,375.17
+44.56(+3.35%)