HMN.SI - CapitaLand Ascott Trust

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20231.07001.08001.06001.08001.08002,717,300
01 Jun 20231.06001.07001.05001.07001.07005,908,200
31 May 20231.06001.07001.05001.06001.06008,897,200
30 May 20231.06001.07001.05001.06001.06003,241,060
29 May 20231.05001.07001.05001.06001.06003,662,000
26 May 20231.06001.07001.05001.06001.06002,706,200
25 May 20231.07001.08001.06001.06001.06003,582,800
24 May 20231.08001.09001.07001.07001.07005,702,000
23 May 20231.08001.10001.07001.09001.09009,483,400
22 May 20231.07001.09001.05001.08001.080010,829,202
19 May 20231.05001.07001.04001.06001.060014,811,100
18 May 20231.05001.06001.04001.06001.060011,568,607
17 May 20231.03001.05001.03001.04001.040014,503,700
16 May 20231.03001.05001.02001.03001.030020,819,156
15 May 20231.08001.09001.05001.06001.060016,435,406
12 May 20231.07001.09001.06001.09001.090014,392,159
11 May 20231.07001.08001.06001.07001.07005,584,300
10 May 20231.07001.08001.06001.06001.06005,159,700
09 May 20231.08001.09001.05001.06001.060011,826,400
08 May 20231.08001.09001.07001.08001.08005,083,400
05 May 20231.08001.09001.08001.09001.09001,423,500
04 May 20231.08001.10001.07001.08001.08006,761,000
03 May 20231.08001.09001.07001.08001.08004,826,700
02 May 20231.08001.09001.08001.09001.09002,655,700
28 Apr 20231.09001.09001.07001.08001.08003,775,000
27 Apr 20231.08001.10001.08001.08001.08003,754,200
26 Apr 20231.08001.09001.07001.08001.08002,750,400
25 Apr 20231.08001.08001.07001.07001.07003,472,500
24 Apr 20231.08001.09001.07001.07001.07002,115,800
21 Apr 20231.07001.09001.07001.08001.08004,971,700
20 Apr 20231.07001.08001.06001.08001.08006,340,200
19 Apr 20231.08001.09001.06001.07001.070012,273,600
18 Apr 20231.08001.09001.06001.08001.08009,364,100
17 Apr 20231.08001.08001.07001.07001.07004,754,100
14 Apr 20231.06001.08001.05001.07001.07008,261,200
13 Apr 20231.04001.06001.04001.06001.06004,654,200
12 Apr 20231.03001.06001.02001.05001.050012,299,700
11 Apr 20231.02001.04001.02001.04001.040011,651,600
10 Apr 20231.03001.03001.02001.02001.02001,263,900
06 Apr 20231.03001.03001.01001.03001.03005,781,800
05 Apr 20231.01001.03001.00001.02001.02008,325,900
04 Apr 20231.01001.03001.00001.02001.02009,821,000
03 Apr 20231.00001.01001.00001.01001.01004,494,000
31 Mar 20230.99001.00000.98500.99500.99507,448,700
30 Mar 20230.98500.99000.98000.99000.990012,056,597
29 Mar 20230.99000.99500.97500.98500.98509,507,800
28 Mar 20231.00001.01000.99000.99000.99004,844,700
27 Mar 20231.00001.01000.99501.00001.00003,637,800
24 Mar 20231.01001.01000.99500.99500.99503,287,700
23 Mar 20231.00001.02001.00001.00001.00004,123,000
22 Mar 20231.01001.01000.99501.01001.01004,835,200
21 Mar 20231.00001.01001.00001.00001.00005,617,700
20 Mar 20231.01001.01000.99000.99000.99004,345,900
17 Mar 20231.01001.01001.00001.01001.01003,322,800
16 Mar 20231.01001.02001.00001.00001.00001,453,400
15 Mar 20231.01001.02001.01001.01001.01002,368,500
14 Mar 20230.99001.02000.99001.00001.00006,156,900
13 Mar 20231.01001.01000.99000.99500.99503,713,400
10 Mar 20231.00001.01000.99501.00001.00003,079,500
09 Mar 20231.01001.03001.00001.00001.00004,906,200
08 Mar 20231.02001.03000.99501.00001.00007,709,700
07 Mar 20231.02001.03001.01001.03001.03004,230,300
06 Mar 20231.03001.03001.01001.02001.02003,242,000
03 Mar 20231.01001.03001.01001.02001.02005,871,300
02 Mar 20231.01001.03001.01001.01001.01006,935,000
01 Mar 20231.01001.02001.00001.01001.01005,505,100
28 Feb 20231.00001.02001.00001.01001.01006,210,100
27 Feb 20231.01001.02001.00001.01001.01005,010,300
24 Feb 20231.02001.03001.00001.02001.020011,983,334
23 Feb 20231.04001.04001.01001.02001.02005,107,300
22 Feb 20231.03001.04001.03001.04001.04001,720,500
21 Feb 20231.05001.06001.03001.03001.03009,970,800
20 Feb 20231.05001.06001.03001.05001.05006,713,600
17 Feb 20231.04001.05001.03001.05001.05003,988,200
16 Feb 20231.05001.06001.04001.05001.05003,800,800
15 Feb 20231.08001.08001.02001.04001.040013,260,900
14 Feb 20231.08001.09001.06001.08001.08004,031,900
13 Feb 20231.08001.09001.07001.08001.08003,239,600
10 Feb 20231.09001.09001.07001.09001.09007,136,800
09 Feb 20231.09001.09001.08001.09001.09001,255,100
08 Feb 20231.10001.10001.08001.10001.10003,924,400
07 Feb 20231.10001.11001.08001.10001.10006,892,700
06 Feb 20231.12001.12001.10001.11001.11004,495,100
06 Feb 20230.02255 Dividend
03 Feb 20231.13001.14001.12001.13001.107513,952,900
02 Feb 20231.09001.13001.09001.12001.097611,564,000
01 Feb 20231.11001.11001.08001.09001.068211,346,800
31 Jan 20231.10001.11001.09001.11001.08785,208,400
30 Jan 20231.08001.12001.08001.10001.078011,738,700
27 Jan 20231.08001.09001.07001.07001.04864,812,200
26 Jan 20231.08001.09001.07001.08001.05848,802,900
25 Jan 20231.09001.10001.07001.08001.05846,776,700
20 Jan 20231.07001.10001.06001.09001.06827,523,700
19 Jan 20231.08001.09001.07001.08001.05843,625,800
18 Jan 20231.08001.10001.07001.08001.05842,757,500
17 Jan 20231.06001.10001.06001.09001.06829,485,000
16 Jan 20231.07001.08001.06001.06001.03882,041,100
13 Jan 20231.05001.07001.04001.07001.048610,487,700
12 Jan 20231.04001.05001.02001.05001.029011,346,500
11 Jan 20231.03001.04001.03001.04001.01921,007,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...