Singapore markets closed

Ascott Residence Trust (HMN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1200-0.0200 (-1.75%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.14001.16001.11001.12001.120016,755,100
19 May 20221.14001.15001.13001.14001.14006,580,000
18 May 20221.14001.16001.14001.15001.15005,390,900
17 May 20221.11001.15001.11001.13001.13007,238,800
13 May 20221.11001.13001.10001.12001.120011,223,500
12 May 20221.13001.14001.10001.12001.120010,771,100
11 May 20221.14001.15001.13001.14001.14004,901,500
10 May 20221.17001.18001.14001.14001.140011,017,500
09 May 20221.17001.18001.16001.17001.17005,845,000
06 May 20221.17001.17001.15001.17001.17006,073,200
05 May 20221.18001.18001.16001.16001.16006,305,400
04 May 20221.15001.18001.14001.16001.160019,196,500
29 Apr 20221.16001.18001.15001.16001.160016,125,400
28 Apr 20221.14001.16001.14001.15001.15006,132,500
27 Apr 20221.13001.15001.13001.14001.140015,087,500
26 Apr 20221.13001.15001.12001.14001.140018,209,300
25 Apr 20221.13001.14001.12001.13001.13005,978,300
22 Apr 20221.13001.14001.12001.14001.14007,362,900
21 Apr 20221.11001.14001.10001.14001.140016,396,600
20 Apr 20221.10001.12001.09001.11001.11008,869,400
19 Apr 20221.10001.12001.09001.09001.09007,312,500
18 Apr 20221.11001.11001.10001.10001.10001,473,300
14 Apr 20221.10001.12001.09001.11001.110014,477,900
13 Apr 20221.08001.10001.08001.09001.09003,334,400
12 Apr 20221.09001.10001.08001.09001.09006,527,700
11 Apr 20221.11001.11001.09001.10001.10003,350,400
08 Apr 20221.12001.12001.10001.11001.11003,919,300
07 Apr 20221.12001.13001.11001.12001.12006,232,800
06 Apr 20221.14001.14001.12001.13001.13006,800,900
05 Apr 20221.13001.14001.12001.14001.140013,006,800
04 Apr 20221.12001.13001.11001.12001.12004,492,000
01 Apr 20221.12001.13001.11001.12001.12003,852,200
31 Mar 20221.13001.14001.12001.13001.13004,537,500
30 Mar 20221.12001.14001.12001.13001.13007,092,700
29 Mar 20221.13001.14001.12001.13001.13008,481,000
28 Mar 20221.12001.13001.12001.13001.13005,725,400
25 Mar 20221.10001.12001.09001.12001.120016,585,600
24 Mar 20221.07001.10001.07001.10001.100012,263,900
23 Mar 20221.07001.08001.06001.07001.07005,968,200
22 Mar 20221.06001.07001.06001.07001.07003,074,700
21 Mar 20221.06001.07001.06001.06001.06003,230,500
18 Mar 20221.05001.06001.04001.06001.060010,287,800
17 Mar 20221.04001.05001.03001.04001.04004,710,800
16 Mar 20221.03001.04001.02001.03001.03006,390,700
15 Mar 20221.03001.04001.01001.02001.02007,011,400
14 Mar 20221.03001.04001.02001.03001.03003,560,500
11 Mar 20221.03001.05001.03001.04001.04006,408,700
10 Mar 20221.03001.05001.03001.04001.04003,612,500
09 Mar 20221.03001.04001.01001.03001.03006,647,600
08 Mar 20221.02001.03001.01001.03001.03007,507,000
07 Mar 20221.05001.06001.02001.03001.03006,600,900
04 Mar 20221.04001.06001.04001.06001.06009,897,100
03 Mar 20221.05001.06001.04001.05001.05007,640,900
02 Mar 20221.04001.05001.04001.04001.04002,217,100
01 Mar 20221.03001.05001.03001.04001.04004,740,900
28 Feb 20221.04001.04001.01001.03001.030014,047,600
25 Feb 20221.04001.05001.03001.04001.04004,397,000
24 Feb 20221.05001.05001.02001.03001.03007,271,800
23 Feb 20221.05001.06001.04001.05001.05004,374,300
22 Feb 20221.05001.06001.03001.04001.04004,742,400
21 Feb 20221.05001.06001.05001.05001.05001,266,800
18 Feb 20221.04001.06001.04001.06001.06009,325,600
17 Feb 20221.04001.05001.03001.05001.05006,277,500
16 Feb 20221.03001.05001.03001.03001.03006,215,500
15 Feb 20221.02001.04001.01001.04001.04008,710,200
14 Feb 20221.03001.04001.01001.01001.01004,528,900
11 Feb 20221.05001.05001.03001.03001.03007,557,100
10 Feb 20221.05001.06001.04001.06001.06003,585,900
09 Feb 20221.04001.05001.04001.05001.05001,657,200
08 Feb 20221.03001.05001.02001.04001.04004,712,800
08 Feb 20220.01726 Dividend
07 Feb 20221.05001.05001.03001.05001.03275,022,500
04 Feb 20221.02001.05001.02001.04001.02296,005,900
03 Feb 20221.03001.03001.02001.03001.01314,298,800
31 Jan 20221.02001.04001.02001.02001.00323,848,400
28 Jan 20221.02001.03001.01001.01000.99344,633,100
27 Jan 20221.03001.03001.02001.03001.01311,449,500
26 Jan 20221.03001.04001.02001.03001.01315,264,500
25 Jan 20221.05001.05001.02001.03001.01315,280,700
24 Jan 20221.04001.05001.03001.04001.02294,373,400
21 Jan 20221.06001.06001.04001.05001.03272,806,600
20 Jan 20221.06001.07001.05001.06001.04263,554,900
19 Jan 20221.05001.07001.05001.07001.05246,874,468
18 Jan 20221.05001.06001.04001.06001.04266,121,600
17 Jan 20221.05001.06001.04001.05001.03272,054,400
14 Jan 20221.04001.06001.04001.06001.04264,795,500
13 Jan 20221.05001.05001.04001.04001.02291,024,400
12 Jan 20221.03001.06001.03001.05001.032711,217,400
11 Jan 20221.03001.04001.02001.04001.022913,421,700
10 Jan 20221.04001.04001.02001.02001.00322,387,400
07 Jan 20221.03001.04001.02001.04001.02293,269,400
06 Jan 20221.04001.04001.02001.03001.01317,657,600
05 Jan 20221.04001.04001.02001.04001.02297,115,200
04 Jan 20221.05001.05001.03001.03001.01314,637,300
03 Jan 20221.03001.05001.03001.04001.02294,231,600
31 Dec 20211.02001.04001.02001.03001.01314,464,900
30 Dec 20211.02001.03001.01001.02001.00322,882,700
29 Dec 20211.02001.03001.01001.02001.00322,117,600
28 Dec 20211.01001.02001.01001.02001.00321,807,500
27 Dec 20211.00001.02001.00001.00000.98364,154,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...