Yahoo

Mail

Singapore markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,500.47
+639.30(+2.22%)
CMC Crypto 200
650.34
-23.03(-3.42%)

PROPERTY

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	1.1400	1.1600	1.1100	1.1200	1.1200	16,755,100
19 May 2022	1.1400	1.1500	1.1300	1.1400	1.1400	6,580,000
18 May 2022	1.1400	1.1600	1.1400	1.1500	1.1500	5,390,900
17 May 2022	1.1100	1.1500	1.1100	1.1300	1.1300	7,238,800
13 May 2022	1.1100	1.1300	1.1000	1.1200	1.1200	11,223,500
12 May 2022	1.1300	1.1400	1.1000	1.1200	1.1200	10,771,100
11 May 2022	1.1400	1.1500	1.1300	1.1400	1.1400	4,901,500
10 May 2022	1.1700	1.1800	1.1400	1.1400	1.1400	11,017,500
09 May 2022	1.1700	1.1800	1.1600	1.1700	1.1700	5,845,000
06 May 2022	1.1700	1.1700	1.1500	1.1700	1.1700	6,073,200
05 May 2022	1.1800	1.1800	1.1600	1.1600	1.1600	6,305,400
04 May 2022	1.1500	1.1800	1.1400	1.1600	1.1600	19,196,500
29 Apr 2022	1.1600	1.1800	1.1500	1.1600	1.1600	16,125,400
28 Apr 2022	1.1400	1.1600	1.1400	1.1500	1.1500	6,132,500
27 Apr 2022	1.1300	1.1500	1.1300	1.1400	1.1400	15,087,500
26 Apr 2022	1.1300	1.1500	1.1200	1.1400	1.1400	18,209,300
25 Apr 2022	1.1300	1.1400	1.1200	1.1300	1.1300	5,978,300
22 Apr 2022	1.1300	1.1400	1.1200	1.1400	1.1400	7,362,900
21 Apr 2022	1.1100	1.1400	1.1000	1.1400	1.1400	16,396,600
20 Apr 2022	1.1000	1.1200	1.0900	1.1100	1.1100	8,869,400
19 Apr 2022	1.1000	1.1200	1.0900	1.0900	1.0900	7,312,500
18 Apr 2022	1.1100	1.1100	1.1000	1.1000	1.1000	1,473,300
14 Apr 2022	1.1000	1.1200	1.0900	1.1100	1.1100	14,477,900
13 Apr 2022	1.0800	1.1000	1.0800	1.0900	1.0900	3,334,400
12 Apr 2022	1.0900	1.1000	1.0800	1.0900	1.0900	6,527,700
11 Apr 2022	1.1100	1.1100	1.0900	1.1000	1.1000	3,350,400
08 Apr 2022	1.1200	1.1200	1.1000	1.1100	1.1100	3,919,300
07 Apr 2022	1.1200	1.1300	1.1100	1.1200	1.1200	6,232,800
06 Apr 2022	1.1400	1.1400	1.1200	1.1300	1.1300	6,800,900
05 Apr 2022	1.1300	1.1400	1.1200	1.1400	1.1400	13,006,800
04 Apr 2022	1.1200	1.1300	1.1100	1.1200	1.1200	4,492,000
01 Apr 2022	1.1200	1.1300	1.1100	1.1200	1.1200	3,852,200
31 Mar 2022	1.1300	1.1400	1.1200	1.1300	1.1300	4,537,500
30 Mar 2022	1.1200	1.1400	1.1200	1.1300	1.1300	7,092,700
29 Mar 2022	1.1300	1.1400	1.1200	1.1300	1.1300	8,481,000
28 Mar 2022	1.1200	1.1300	1.1200	1.1300	1.1300	5,725,400
25 Mar 2022	1.1000	1.1200	1.0900	1.1200	1.1200	16,585,600
24 Mar 2022	1.0700	1.1000	1.0700	1.1000	1.1000	12,263,900
23 Mar 2022	1.0700	1.0800	1.0600	1.0700	1.0700	5,968,200
22 Mar 2022	1.0600	1.0700	1.0600	1.0700	1.0700	3,074,700
21 Mar 2022	1.0600	1.0700	1.0600	1.0600	1.0600	3,230,500
18 Mar 2022	1.0500	1.0600	1.0400	1.0600	1.0600	10,287,800
17 Mar 2022	1.0400	1.0500	1.0300	1.0400	1.0400	4,710,800
16 Mar 2022	1.0300	1.0400	1.0200	1.0300	1.0300	6,390,700
15 Mar 2022	1.0300	1.0400	1.0100	1.0200	1.0200	7,011,400
14 Mar 2022	1.0300	1.0400	1.0200	1.0300	1.0300	3,560,500
11 Mar 2022	1.0300	1.0500	1.0300	1.0400	1.0400	6,408,700
10 Mar 2022	1.0300	1.0500	1.0300	1.0400	1.0400	3,612,500
09 Mar 2022	1.0300	1.0400	1.0100	1.0300	1.0300	6,647,600
08 Mar 2022	1.0200	1.0300	1.0100	1.0300	1.0300	7,507,000
07 Mar 2022	1.0500	1.0600	1.0200	1.0300	1.0300	6,600,900
04 Mar 2022	1.0400	1.0600	1.0400	1.0600	1.0600	9,897,100
03 Mar 2022	1.0500	1.0600	1.0400	1.0500	1.0500	7,640,900
02 Mar 2022	1.0400	1.0500	1.0400	1.0400	1.0400	2,217,100
01 Mar 2022	1.0300	1.0500	1.0300	1.0400	1.0400	4,740,900
28 Feb 2022	1.0400	1.0400	1.0100	1.0300	1.0300	14,047,600
25 Feb 2022	1.0400	1.0500	1.0300	1.0400	1.0400	4,397,000
24 Feb 2022	1.0500	1.0500	1.0200	1.0300	1.0300	7,271,800
23 Feb 2022	1.0500	1.0600	1.0400	1.0500	1.0500	4,374,300
22 Feb 2022	1.0500	1.0600	1.0300	1.0400	1.0400	4,742,400
21 Feb 2022	1.0500	1.0600	1.0500	1.0500	1.0500	1,266,800
18 Feb 2022	1.0400	1.0600	1.0400	1.0600	1.0600	9,325,600
17 Feb 2022	1.0400	1.0500	1.0300	1.0500	1.0500	6,277,500
16 Feb 2022	1.0300	1.0500	1.0300	1.0300	1.0300	6,215,500
15 Feb 2022	1.0200	1.0400	1.0100	1.0400	1.0400	8,710,200
14 Feb 2022	1.0300	1.0400	1.0100	1.0100	1.0100	4,528,900
11 Feb 2022	1.0500	1.0500	1.0300	1.0300	1.0300	7,557,100
10 Feb 2022	1.0500	1.0600	1.0400	1.0600	1.0600	3,585,900
09 Feb 2022	1.0400	1.0500	1.0400	1.0500	1.0500	1,657,200
08 Feb 2022	1.0300	1.0500	1.0200	1.0400	1.0400	4,712,800
08 Feb 2022	0.01726 Dividend
07 Feb 2022	1.0500	1.0500	1.0300	1.0500	1.0327	5,022,500
04 Feb 2022	1.0200	1.0500	1.0200	1.0400	1.0229	6,005,900
03 Feb 2022	1.0300	1.0300	1.0200	1.0300	1.0131	4,298,800
31 Jan 2022	1.0200	1.0400	1.0200	1.0200	1.0032	3,848,400
28 Jan 2022	1.0200	1.0300	1.0100	1.0100	0.9934	4,633,100
27 Jan 2022	1.0300	1.0300	1.0200	1.0300	1.0131	1,449,500
26 Jan 2022	1.0300	1.0400	1.0200	1.0300	1.0131	5,264,500
25 Jan 2022	1.0500	1.0500	1.0200	1.0300	1.0131	5,280,700
24 Jan 2022	1.0400	1.0500	1.0300	1.0400	1.0229	4,373,400
21 Jan 2022	1.0600	1.0600	1.0400	1.0500	1.0327	2,806,600
20 Jan 2022	1.0600	1.0700	1.0500	1.0600	1.0426	3,554,900
19 Jan 2022	1.0500	1.0700	1.0500	1.0700	1.0524	6,874,468
18 Jan 2022	1.0500	1.0600	1.0400	1.0600	1.0426	6,121,600
17 Jan 2022	1.0500	1.0600	1.0400	1.0500	1.0327	2,054,400
14 Jan 2022	1.0400	1.0600	1.0400	1.0600	1.0426	4,795,500
13 Jan 2022	1.0500	1.0500	1.0400	1.0400	1.0229	1,024,400
12 Jan 2022	1.0300	1.0600	1.0300	1.0500	1.0327	11,217,400
11 Jan 2022	1.0300	1.0400	1.0200	1.0400	1.0229	13,421,700
10 Jan 2022	1.0400	1.0400	1.0200	1.0200	1.0032	2,387,400
07 Jan 2022	1.0300	1.0400	1.0200	1.0400	1.0229	3,269,400
06 Jan 2022	1.0400	1.0400	1.0200	1.0300	1.0131	7,657,600
05 Jan 2022	1.0400	1.0400	1.0200	1.0400	1.0229	7,115,200
04 Jan 2022	1.0500	1.0500	1.0300	1.0300	1.0131	4,637,300
03 Jan 2022	1.0300	1.0500	1.0300	1.0400	1.0229	4,231,600
31 Dec 2021	1.0200	1.0400	1.0200	1.0300	1.0131	4,464,900
30 Dec 2021	1.0200	1.0300	1.0100	1.0200	1.0032	2,882,700
29 Dec 2021	1.0200	1.0300	1.0100	1.0200	1.0032	2,117,600
28 Dec 2021	1.0100	1.0200	1.0100	1.0200	1.0032	1,807,500
27 Dec 2021	1.0000	1.0200	1.0000	1.0000	0.9836	4,154,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,500.47+639.30(+2.22%)

CMC Crypto 200650.34-23.03(-3.42%)

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

Ascott Residence Trust (HMN.SI)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,500.47
+639.30(+2.22%)

CMC Crypto 200
650.34
-23.03(-3.42%)