Singapore markets close in 7 hours 36 minutes

CapitaLand Ascott Trust (HMN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9350+0.0100 (+1.08%)
As of 09:14AM SGT. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.92500.93500.92500.93500.9350345,300
30 Nov 20230.92500.93500.92500.92500.925010,821,000
29 Nov 20230.93000.93500.92000.92500.92506,630,200
28 Nov 20230.94000.94500.92000.93000.93005,501,900
27 Nov 20230.94000.94500.93500.94000.94003,825,300
24 Nov 20230.93500.94500.93000.94000.94002,607,800
23 Nov 20230.92500.95000.92000.93500.93509,886,900
22 Nov 20230.92500.93000.91500.92500.92507,062,300
21 Nov 20230.93500.95000.92500.92500.92508,705,400
20 Nov 20230.91500.93500.91000.93500.93506,753,200
17 Nov 20230.91500.92000.90500.91500.91505,646,600
16 Nov 20230.93000.93000.91000.92000.92008,437,600
15 Nov 20230.91000.96000.91000.93500.935023,680,800
14 Nov 20230.90500.91000.88500.89000.89008,367,600
10 Nov 20230.89500.91000.89000.90000.90006,038,800
09 Nov 20230.90000.90500.89000.89500.89506,550,300
08 Nov 20230.92000.92000.89500.89500.89508,964,800
07 Nov 20230.93500.93500.91500.91500.91506,323,600
06 Nov 20230.93500.94000.92500.94000.94007,002,500
03 Nov 20230.93500.94000.92500.92500.92506,692,000
02 Nov 20230.91500.93000.91000.93000.93007,197,400
01 Nov 20230.90000.91500.89500.91000.91003,976,400
31 Oct 20230.92000.92500.89000.90000.90008,781,100
30 Oct 20230.92000.92500.91000.91500.91504,847,800
27 Oct 20230.89000.93500.89000.92500.925015,214,100
26 Oct 20230.88500.90000.87500.89000.89008,738,500
25 Oct 20230.88000.90000.88000.89000.89007,692,000
24 Oct 20230.86000.88000.86000.87000.87005,881,300
23 Oct 20230.87500.87500.84000.84500.845012,261,800
20 Oct 20230.88500.89000.87500.87500.87506,819,900
19 Oct 20230.89000.89500.88500.88500.88502,522,300
18 Oct 20230.89500.90500.88500.89000.89005,031,800
17 Oct 20230.90000.90500.88500.90000.90009,751,800
16 Oct 20230.91500.92000.89000.90000.900013,921,300
13 Oct 20230.91500.92000.90500.92000.92004,999,900
12 Oct 20230.91000.93500.91000.92000.920014,439,000
11 Oct 20230.90500.91000.90000.90500.90503,382,100
10 Oct 20230.89000.91000.89000.90500.90507,065,900
09 Oct 20230.89500.89500.88500.88500.88509,619,400
06 Oct 20230.91500.92000.89000.89500.895013,299,400
05 Oct 20230.91500.92500.91000.92000.92005,332,500
04 Oct 20230.93000.93000.89500.91500.915021,480,200
03 Oct 20230.95000.95500.93000.94000.94007,894,800
02 Oct 20230.96500.96500.95000.95000.95003,005,800
29 Sept 20230.95500.97000.95000.96000.96004,923,800
28 Sept 20230.96500.96500.94500.95000.95007,987,500
27 Sept 20230.97000.97500.95500.96500.96506,852,400
26 Sept 20230.98000.98000.96500.97500.97504,929,800
25 Sept 20230.97500.98500.97500.98000.98003,709,200
22 Sept 20230.98000.98500.97000.97500.97508,353,600
21 Sept 20230.98500.99000.98000.98000.98003,958,500
20 Sept 20230.98500.99000.98000.98500.98503,682,100
19 Sept 20230.98500.99000.98000.98500.98504,473,500
18 Sept 20230.98000.99000.97500.98500.98503,582,800
15 Sept 20230.98500.98500.98000.98500.985012,055,900
14 Sept 20230.98000.98500.97500.98500.98504,567,300
13 Sept 20230.98000.98500.97500.98500.98504,244,800
12 Sept 20230.98500.99000.97500.98500.98506,062,900
11 Sept 20230.99501.00000.98000.98000.98004,556,800
08 Sept 20230.97501.01000.97000.99500.995013,873,600
07 Sept 20230.97000.98000.96500.97000.97004,212,400
06 Sept 20230.96500.97000.96000.97000.97005,355,600
05 Sept 20230.96500.97000.96000.97000.97003,714,100
04 Sept 20230.96500.97500.96500.96500.96508,093,200
31 Aug 20230.97000.97000.96500.97000.970010,404,282
30 Aug 20230.96500.97500.96000.97500.975015,746,800
29 Aug 20230.98500.99000.95500.96000.960024,193,100
28 Aug 20231.00001.01000.98000.98500.985018,438,300
25 Aug 20231.01001.02000.99001.00001.000022,215,200
24 Aug 20231.02001.03001.01001.02001.02006,058,800
23 Aug 20231.01001.02001.01001.02001.02004,939,300
22 Aug 20231.01001.02001.00001.01001.01006,667,100
21 Aug 20231.01001.02001.00001.01001.01006,736,900
18 Aug 20231.00001.02001.00001.01001.01005,916,200
17 Aug 20231.02001.02001.00001.01001.010012,034,400
16 Aug 20231.00001.02000.99501.02001.020017,758,900
15 Aug 20231.00001.01001.00001.00001.00007,533,000
14 Aug 20231.01001.02001.00001.01001.01005,360,700
11 Aug 20231.01001.02001.01001.01001.01005,424,500
10 Aug 20231.01001.02001.00001.01001.010021,343,900
10 Aug 20230.00694 Dividend
08 Aug 20231.03001.03001.01001.02001.013111,649,200
07 Aug 20231.04001.04001.02001.03001.023012,022,900
04 Aug 20231.03001.04001.03001.04001.03296,156,896
03 Aug 20231.05001.05001.02001.03001.023042,211,000
03 Aug 20230.02778 Dividend
02 Aug 20231.12001.12001.12001.12001.0848-
01 Aug 20231.13001.13001.11001.12001.08483,818,500
31 Jul 20231.10001.13001.09001.12001.08489,568,200
28 Jul 20231.11001.11001.09001.10001.06545,281,200
27 Jul 20231.10001.11001.09001.11001.07511,832,100
26 Jul 20231.10001.11001.09001.09001.05571,726,700
25 Jul 20231.10001.11001.09001.10001.0654993,800
24 Jul 20231.09001.11001.09001.10001.06542,635,500
21 Jul 20231.09001.10001.08001.09001.05572,861,900
20 Jul 20231.09001.10001.08001.09001.05573,165,700
19 Jul 20231.11001.12001.08001.09001.05575,626,037
18 Jul 20231.11001.11001.10001.10001.06541,391,600
17 Jul 20231.11001.11001.09001.11001.07514,910,250
14 Jul 20231.12001.12001.10001.11001.07514,400,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...