Singapore markets closed

Ascott Residence Trust (HMN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.00000.0000 (0.00%)
At close: 05:08PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20211.01001.01000.99001.00001.00005,214,800
07 Dec 20210.98001.00000.98001.00001.00003,523,600
06 Dec 20210.98000.99000.97500.97500.97508,945,700
03 Dec 20210.97500.98000.97000.97500.97504,231,700
02 Dec 20210.97500.98000.97000.97000.97003,576,000
01 Dec 20210.98500.99000.97000.98000.980010,692,100
30 Nov 20211.01001.02000.98000.99000.990018,029,600
29 Nov 20211.01001.02000.99501.00001.000011,297,200
26 Nov 20211.06001.06001.02001.02001.020011,251,500
25 Nov 20211.07001.08001.06001.06001.06008,426,900
24 Nov 20211.06001.07001.05001.06001.06005,827,900
23 Nov 20211.06001.07001.05001.06001.06007,027,900
22 Nov 20211.05001.06001.04001.05001.05004,594,400
19 Nov 20211.07001.07001.04001.04001.04005,828,300
18 Nov 20211.07001.08001.06001.07001.07001,977,800
17 Nov 20211.06001.08001.06001.08001.08004,377,100
16 Nov 20211.06001.07001.06001.07001.07003,089,200
15 Nov 20211.07001.08001.06001.07001.07003,136,700
12 Nov 20211.08001.09001.07001.08001.08003,317,600
11 Nov 20211.07001.09001.07001.09001.09002,856,100
10 Nov 20211.09001.10001.07001.08001.08006,772,700
09 Nov 20211.09001.10001.07001.10001.100010,885,700
08 Nov 20211.06001.09001.06001.09001.090020,631,700
05 Nov 20211.06001.07001.05001.06001.06006,461,200
03 Nov 20211.06001.06001.05001.05001.05004,600,300
02 Nov 20211.06001.06001.04001.06001.06005,768,500
01 Nov 20211.03001.06001.03001.06001.06009,807,700
29 Oct 20211.03001.04001.02001.03001.03003,983,200
28 Oct 20211.02001.04001.02001.02001.02003,232,200
27 Oct 20211.03001.03001.02001.03001.03001,709,900
26 Oct 20211.02001.03001.01001.03001.03003,351,300
25 Oct 20211.03001.03001.02001.03001.03002,705,800
22 Oct 20211.03001.04001.02001.03001.03002,847,700
21 Oct 20211.01001.04001.01001.03001.030012,030,000
20 Oct 20211.01001.03001.00001.01001.010013,536,700
19 Oct 20211.01001.01001.00001.01001.01002,031,700
18 Oct 20211.00001.02000.99501.01001.010014,287,900
15 Oct 20211.01001.02001.00001.01001.01006,287,600
14 Oct 20211.00001.01000.99501.00001.00008,753,300
13 Oct 20210.99001.00000.99001.00001.00005,468,100
12 Oct 20210.99501.00000.98000.98500.98508,314,900
11 Oct 20210.94501.01000.94500.99500.995034,486,900
08 Oct 20210.93500.94000.93000.94000.94007,328,000
07 Oct 20210.92000.94000.92000.93500.93508,387,600
06 Oct 20210.92500.93000.91500.92000.92008,564,600
05 Oct 20210.92500.93000.92000.92000.92006,003,600
04 Oct 20210.92500.93500.92000.92500.92505,811,000
01 Oct 20210.92500.92500.91500.92000.92006,759,100
30 Sep 20210.93000.93500.92000.92500.92504,800,400
29 Sep 20210.93000.93500.92000.93500.93507,883,300
28 Sep 20210.94500.94500.92500.93500.935013,350,100
27 Sep 20210.94000.95000.94000.94500.94503,820,000
24 Sep 20210.95500.96000.94000.94000.94008,975,500
23 Sep 20210.95000.96000.94500.96000.960011,170,800
22 Sep 20210.95000.95500.94000.94500.94509,709,200
21 Sep 20210.94500.96000.94500.95000.95007,314,200
20 Sep 20210.97000.97500.94000.95000.950021,700,200
17 Sep 20210.97000.98000.96500.97000.970016,092,500
16 Sep 20210.98000.98000.97000.97000.97005,989,900
16 Sep 20210.00545 Dividend
15 Sep 20210.98000.98500.98000.98000.97463,439,000
14 Sep 20210.98500.98500.98000.98000.97463,165,400
13 Sep 20210.99000.99000.98000.98500.97959,445,500
10 Sep 20210.99000.99500.98000.99000.984543,659,200
09 Sep 20211.04001.04001.04001.04001.0342-
08 Sep 20211.04001.05001.03001.04001.03427,703,400
07 Sep 20211.04001.05001.03001.04001.03426,363,400
06 Sep 20211.04001.05001.03001.03001.02432,683,600
03 Sep 20211.02001.05001.01001.03001.024310,621,800
02 Sep 20211.01001.03001.01001.03001.02435,340,000
01 Sep 20211.02001.02001.01001.02001.01433,032,600
31 Aug 20211.02001.03001.01001.01001.00445,978,600
30 Aug 20211.01001.02001.00001.02001.01433,956,800
27 Aug 20211.00001.01001.00001.01001.00441,376,200
26 Aug 20211.01001.02001.00001.00000.99442,938,200
25 Aug 20211.00001.02001.00001.01001.00445,483,200
24 Aug 20211.00001.01001.00001.00000.9944932,500
23 Aug 20211.00001.01001.00001.01001.00441,460,300
20 Aug 20211.01001.02001.00001.01001.00443,691,100
19 Aug 20211.01001.02001.00001.01001.00443,604,200
18 Aug 20211.01001.02001.00001.02001.01435,736,400
17 Aug 20211.00001.01001.00001.00000.9944726,500
16 Aug 20211.01001.02001.00001.01001.00443,603,600
13 Aug 20211.01001.02001.01001.02001.01431,193,700
12 Aug 20211.01001.02001.01001.01001.0044571,700
11 Aug 20211.01001.02001.00001.01001.00444,426,700
10 Aug 20211.01001.02001.00001.02001.01434,597,200
06 Aug 20211.01001.01001.00001.00000.99441,952,700
05 Aug 20211.01001.02001.00001.00000.99444,126,600
04 Aug 20211.01001.02001.00001.02001.01435,341,500
03 Aug 20211.02001.02001.01001.01001.00442,787,900
03 Aug 20210.02045 Dividend
02 Aug 20211.03001.04001.02001.04001.01394,017,500
30 Jul 20211.03001.04001.02001.03001.00417,043,900
29 Jul 20211.03001.03001.02001.03001.00412,876,000
28 Jul 20211.03001.04001.02001.03001.00412,244,500
27 Jul 20211.02001.04001.01001.03001.00415,268,700
26 Jul 20211.02001.03001.00001.01000.98466,748,500
23 Jul 20211.02001.02001.01001.01000.98462,347,400
22 Jul 20211.02001.02001.01001.01000.98461,774,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...