Singapore markets closed

CapitaLand Ascott Trust (HMN.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.9100+0.0050 (+0.55%)
At close: 05:07PM SGT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20240.91000.91500.90000.91000.91008,642,700
23 Jul 20240.90000.91000.90000.90500.90502,432,000
22 Jul 20240.90000.91000.90000.90000.90006,286,100
19 Jul 20240.90000.90500.89500.90000.90007,175,700
18 Jul 20240.90000.90500.89000.90500.90508,113,300
17 Jul 20240.89500.91000.89500.89500.895010,312,400
16 Jul 20240.90000.90000.89000.89500.89504,071,700
15 Jul 20240.90000.90500.89000.90000.900013,843,300
12 Jul 20240.88500.91500.88500.89500.895018,573,600
11 Jul 20240.87500.89000.87500.89000.890011,603,300
10 Jul 20240.87500.87500.87000.87500.87503,407,400
09 Jul 20240.87500.88000.87000.87000.87006,141,100
08 Jul 20240.87500.88500.87500.88000.88006,357,000
05 Jul 20240.87000.87500.86500.87000.87004,703,000
04 Jul 20240.87500.87500.87000.87000.87005,781,700
03 Jul 20240.88000.88000.87000.87000.87007,008,800
02 Jul 20240.87500.88000.87000.88000.88004,134,200
01 Jul 20240.88000.88500.87000.88000.88008,218,600
28 Jun 20240.87500.88000.87000.87500.87505,302,100
27 Jun 20240.88500.88500.87000.88000.880013,411,200
26 Jun 20240.89500.89500.88500.88500.88503,951,400
25 Jun 20240.89000.89500.88500.89000.89001,889,200
24 Jun 20240.88500.89000.88000.89000.89003,891,000
21 Jun 20240.88500.89500.88000.88500.885011,900,900
20 Jun 20240.88500.89000.88000.88000.88003,161,600
19 Jun 20240.89000.89500.88000.88500.88505,279,000
18 Jun 20240.89000.90000.88000.89000.89007,915,500
14 Jun 20240.89000.89500.89000.89000.89003,917,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...