Singapore markets open in 7 hours 19 minutes

CapitaLand Ascott Trust (HMN.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.8950+0.0050 (+0.56%)
At close: 05:15PM SGT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.89500.89500.89000.89500.89503,018,400
12 Jun 20240.89000.90000.89000.89000.89001,308,000
11 Jun 20240.89500.90000.89000.89000.89002,964,800
10 Jun 20240.90000.90500.89000.89500.89503,225,800
07 Jun 20240.90000.90500.90000.90000.90001,885,900
06 Jun 20240.90000.90500.90000.90000.90001,845,800
05 Jun 20240.89500.90500.89500.90000.90003,202,300
04 Jun 20240.90000.90500.89500.89500.89504,058,300
03 Jun 20240.90000.90500.89500.89500.89503,267,000
31 May 20240.90000.91000.89500.89500.89509,085,000
30 May 20240.89500.90500.89000.90000.90004,972,200
29 May 20240.90000.90000.89500.90000.90001,811,800
28 May 20240.90000.90500.89500.89500.89502,473,200
27 May 20240.90500.90500.89500.90000.90003,094,200
24 May 20240.90500.90500.90000.90000.90002,157,100
23 May 20240.91000.91000.90000.90500.90504,689,500
21 May 20240.91000.91500.90500.91000.91002,916,700
20 May 20240.91000.92000.90500.91000.91004,992,400
17 May 20240.91000.91500.90500.91500.91502,074,500
16 May 20240.90000.92000.90000.91000.91004,929,200
15 May 20240.90000.90500.89000.90000.90007,137,100
14 May 20240.90500.90500.89500.90000.90006,943,700
13 May 20240.91500.91500.90000.90500.90504,495,900
10 May 20240.91000.91500.90500.91000.91004,497,800
09 May 20240.90500.90500.89500.90500.90503,375,500
08 May 20240.90500.91000.90000.90500.90504,192,800
07 May 20240.90500.90500.89500.90000.90002,492,000
06 May 20240.90000.91000.89500.90000.90006,063,200
03 May 20240.90500.91000.89000.89500.89505,693,000
02 May 20240.90500.91500.90000.90000.90003,776,000
30 Apr 20240.91000.91500.90000.91000.91005,497,600
29 Apr 20240.90000.91000.89500.91000.91005,231,400
26 Apr 20240.90000.90500.89500.90000.90002,474,900
25 Apr 20240.91000.91500.90000.90000.90005,197,400
24 Apr 20240.90000.91500.89000.90500.90505,807,900
23 Apr 20240.88500.89500.88000.89500.89506,145,000
22 Apr 20240.87000.88500.87000.87500.87505,511,600
19 Apr 20240.89000.89000.87000.87000.870012,405,400
18 Apr 20240.89000.89500.88500.88500.88505,639,200
17 Apr 20240.90000.91000.88500.89000.890010,993,471
16 Apr 20240.91500.92000.90000.90500.90505,269,000
15 Apr 20240.92500.92500.91500.91500.91504,793,500
12 Apr 20240.93000.93500.92500.93000.93003,619,100
11 Apr 20240.93500.94000.93000.93500.93502,881,500
09 Apr 20240.94000.94500.93500.94000.94002,679,300
08 Apr 20240.93500.94000.93500.93500.93501,132,900
05 Apr 20240.93500.94000.93000.94000.94002,561,000
04 Apr 20240.93500.94000.93000.94000.94002,525,650
03 Apr 20240.94500.94500.93000.94000.94003,062,900
02 Apr 20240.94500.95500.94500.95000.95002,564,900
01 Apr 20240.94000.95000.94000.94500.94502,626,100
28 Mar 20240.94000.94500.93500.94500.94504,304,100
27 Mar 20240.94000.94000.93000.94000.94004,851,300
26 Mar 20240.93000.93500.92500.93500.93503,857,300
25 Mar 20240.93000.93500.92000.93000.93003,291,200
22 Mar 20240.92500.93500.91500.93500.93505,655,400
21 Mar 20240.91500.93000.91500.92000.92002,968,300
20 Mar 20240.91500.92000.90500.90500.90503,098,100
19 Mar 20240.92000.92500.90500.91000.91004,320,100
18 Mar 20240.90000.92000.90000.90500.90502,701,700
15 Mar 20240.90000.92500.90000.90500.905014,896,307
14 Mar 20240.90500.91500.90000.90500.90504,132,900
13 Mar 20240.91500.91500.90500.90500.90501,972,000
12 Mar 20240.90500.92000.90000.91000.91005,158,500
11 Mar 20240.90000.90500.89500.90500.90501,602,500
08 Mar 20240.90500.91000.90000.90000.90005,269,400
07 Mar 20240.90000.90500.89500.90500.90501,247,600
06 Mar 20240.89000.90500.88500.90500.90503,727,100
05 Mar 20240.89000.89500.89000.89000.89002,636,800
04 Mar 20240.90000.90000.89000.89500.89503,795,500
01 Mar 20240.89500.90000.88500.89500.89506,521,900
29 Feb 20240.89500.90500.88500.89500.89508,527,300
28 Feb 20240.90500.90500.88500.90000.900015,358,800
27 Feb 20240.91500.91500.90000.90500.90506,280,200
26 Feb 20240.91500.91500.90500.91000.91006,723,500
23 Feb 20240.92000.92000.91500.92000.92002,662,500
22 Feb 20240.92500.92500.91500.92000.92004,317,500
21 Feb 20240.92000.93500.91500.92000.92007,718,100
20 Feb 20240.92000.92500.92000.92000.92002,730,800
19 Feb 20240.93000.93000.92000.92500.92503,779,200
16 Feb 20240.92500.93500.92000.93000.93004,894,900
15 Feb 20240.92500.93000.91500.93000.93005,641,200
14 Feb 20240.92000.93000.91000.92000.92006,070,900
13 Feb 20240.93500.93500.92000.93000.93003,525,500
09 Feb 20240.92500.93500.91500.93500.93504,135,300
08 Feb 20240.93500.93500.92000.92000.92005,761,800
07 Feb 20240.93500.94000.93000.93000.93005,349,000
06 Feb 20240.93500.93500.92000.92500.92506,058,900
05 Feb 20240.94000.94000.93000.93000.93003,984,600
05 Feb 20240.02839 Dividend
02 Feb 20240.96500.97000.96000.97000.94164,240,300
01 Feb 20240.96000.96500.95000.96000.93195,672,300
31 Jan 20240.96000.96500.95000.96000.93198,456,400
30 Jan 20240.95500.96500.95000.96000.93196,122,900
29 Jan 20240.95500.96500.94500.95000.922218,029,600
26 Jan 20240.93500.94000.93000.93000.90288,219,300
25 Jan 20240.94500.94500.93000.93500.90767,834,300
24 Jan 20240.93500.95000.93000.94500.917313,268,700
23 Jan 20240.94000.94500.93500.94000.91256,200,300
22 Jan 20240.94500.95000.93500.94500.91736,516,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...