Singapore markets closed

CapitaLand Ascott Trust (HMN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0700-0.0100 (-0.93%)
At close: 05:07PM SGT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.08001.09001.07001.07001.07004,812,200
26 Jan 20231.08001.09001.07001.08001.08008,802,900
25 Jan 20231.09001.10001.07001.08001.08006,776,700
20 Jan 20231.07001.10001.06001.09001.09007,523,700
19 Jan 20231.08001.09001.07001.08001.08003,625,800
18 Jan 20231.08001.10001.07001.08001.08002,757,500
17 Jan 20231.06001.10001.06001.09001.09009,485,000
16 Jan 20231.07001.08001.06001.06001.06002,041,100
13 Jan 20231.05001.07001.04001.07001.070010,487,700
12 Jan 20231.04001.05001.02001.05001.050011,346,500
11 Jan 20231.03001.04001.03001.04001.04001,007,000
10 Jan 20231.03001.04001.03001.04001.04001,989,500
09 Jan 20231.04001.05001.03001.04001.04004,439,800
06 Jan 20231.04001.05001.02001.03001.03006,253,700
05 Jan 20231.05001.06001.03001.04001.040010,941,200
04 Jan 20231.03001.05001.02001.05001.05006,585,000
03 Jan 20231.05001.06001.02001.03001.03005,588,100
30 Dec 20221.05001.06001.04001.05001.05003,926,100
29 Dec 20221.03001.05001.03001.05001.05004,210,700
28 Dec 20221.03001.04001.02001.04001.04001,875,500
27 Dec 20221.02001.04001.02001.03001.03003,296,900
23 Dec 20221.02001.03001.01001.02001.02001,547,800
22 Dec 20221.03001.04001.02001.02001.02004,792,700
21 Dec 20221.03001.04001.02001.03001.03002,547,600
20 Dec 20221.04001.05001.03001.03001.030013,359,900
19 Dec 20221.05001.06001.04001.05001.05009,949,100
16 Dec 20221.03001.07001.03001.05001.050023,187,600
15 Dec 20221.01001.05001.00001.04001.040011,850,000
14 Dec 20220.98501.02000.98001.01001.010011,001,000
13 Dec 20220.98000.99000.96500.98500.98504,576,100
12 Dec 20220.98000.98500.97500.98000.98001,103,700
09 Dec 20220.98000.98500.97500.98500.9850801,000
08 Dec 20220.99000.99000.97500.97500.97501,204,900
07 Dec 20220.98000.99500.97500.99000.99004,108,400
06 Dec 20220.97000.98500.96500.98000.98004,056,600
05 Dec 20220.94000.98000.94000.97500.97508,538,400
02 Dec 20220.94500.95000.93000.93500.93505,916,100
01 Dec 20220.95000.96500.94500.94500.94506,532,500
30 Nov 20220.95000.95000.94000.94500.94505,219,800
29 Nov 20220.93500.96000.93000.94500.94506,699,400
28 Nov 20220.95000.95000.92500.93500.93506,129,100
25 Nov 20220.95500.96000.93000.95000.95005,585,500
24 Nov 20220.95500.96000.95000.95000.95001,303,000
23 Nov 20220.95000.95500.95000.95500.95501,117,500
22 Nov 20220.95000.95500.94500.95000.95001,143,900
21 Nov 20220.95500.96000.94000.95000.95003,448,700
18 Nov 20220.96000.96500.95000.95500.95502,306,600
17 Nov 20220.95500.96500.95500.96000.96002,843,170
16 Nov 20220.97000.97000.95500.96000.96007,159,900
15 Nov 20220.96500.97500.96000.96500.96506,530,800
14 Nov 20220.98000.99000.95500.97000.970016,851,400
11 Nov 20220.97001.00000.96500.97000.970023,338,200
10 Nov 20220.95500.97000.95000.95000.95001,961,600
09 Nov 20220.95000.96000.94500.95500.95503,037,700
08 Nov 20220.94500.96000.90500.95500.955012,821,900
07 Nov 20220.96000.96000.94000.95000.95005,446,500
04 Nov 20220.94500.96000.94000.95000.95003,314,800
03 Nov 20220.97500.97500.93000.95000.95004,897,900
02 Nov 20220.97500.98500.96000.98500.98506,514,600
01 Nov 20220.95500.98000.95000.96000.96006,725,200
31 Oct 20220.95500.98500.94500.95500.955011,042,700
28 Oct 20220.93500.95500.93500.94000.94009,146,000
27 Oct 20220.92000.94000.91500.92500.92505,554,400
26 Oct 20220.89500.92500.89000.91000.91006,875,100
25 Oct 20220.88000.89500.87000.88500.88508,371,800
21 Oct 20220.90000.90000.87000.87500.87509,897,200
20 Oct 20220.89500.91500.88500.89500.89509,258,700
19 Oct 20220.92000.92500.89000.89500.89505,765,700
18 Oct 20220.90000.92000.89000.92000.920010,565,800
17 Oct 20220.90500.90500.88000.89500.89506,137,500
14 Oct 20220.92500.93500.90500.90500.90509,414,000
13 Oct 20220.94000.94000.91000.91000.91009,651,600
12 Oct 20220.95000.95000.92500.93500.935012,182,800
11 Oct 20220.96500.97500.95000.95500.95506,640,300
10 Oct 20220.97000.97000.96000.96000.96003,989,500
07 Oct 20220.97500.98000.97000.97500.97504,609,900
06 Oct 20220.97000.97500.97000.97500.97504,058,700
05 Oct 20220.97000.98500.96000.97000.970016,334,600
04 Oct 20220.96500.98500.96000.96000.960013,089,800
03 Oct 20220.97500.97500.96000.96500.96504,380,824
30 Sept 20220.96000.99000.96000.98000.980012,616,200
29 Sept 20220.98500.99500.96500.96500.965015,867,500
28 Sept 20221.02001.02000.97000.97000.970023,723,000
27 Sept 20221.05001.05001.01001.02001.020013,689,700
26 Sept 20221.08001.09001.04001.05001.050015,841,500
23 Sept 20221.09001.09001.06001.09001.09008,757,000
22 Sept 20221.08001.09001.07001.09001.09004,832,100
21 Sept 20221.08001.08001.07001.08001.08002,907,900
20 Sept 20221.08001.09001.07001.08001.08006,942,100
19 Sept 20221.08001.09001.07001.08001.08006,666,000
16 Sept 20221.08001.09001.07001.07001.07006,525,500
15 Sept 20221.09001.10001.08001.09001.09003,103,900
14 Sept 20221.09001.10001.08001.08001.08007,263,000
13 Sept 20221.10001.11001.09001.11001.11003,295,200
12 Sept 20221.11001.11001.09001.10001.10006,796,400
09 Sept 20221.11001.11001.09001.10001.100010,122,000
08 Sept 20221.07001.12001.06001.10001.100023,096,600
07 Sept 20221.07001.08001.05001.06001.06009,271,600
06 Sept 20221.08001.09001.07001.08001.08003,231,400
05 Sept 20221.08001.08001.07001.07001.07002,084,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...