CapitaLand Ascott Trust (HMN.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.8800

+0.0050

(+0.57%)

At close: 05:04PM SGT

Time Period:

Jul 01, 2023 - Jul 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2024	0.8800	0.8850	0.8700	0.8800	0.8800	8,218,600
Jun 28, 2024	0.8750	0.8800	0.8700	0.8750	0.8750	5,302,100
Jun 27, 2024	0.8850	0.8850	0.8700	0.8800	0.8800	13,411,200
Jun 26, 2024	0.8950	0.8950	0.8850	0.8850	0.8850	3,951,400
Jun 25, 2024	0.8900	0.8950	0.8850	0.8900	0.8900	1,889,200
Jun 24, 2024	0.8850	0.8900	0.8800	0.8900	0.8900	3,891,000
Jun 21, 2024	0.8850	0.8950	0.8800	0.8850	0.8850	11,900,900
Jun 20, 2024	0.8850	0.8900	0.8800	0.8800	0.8800	3,161,600
Jun 19, 2024	0.8900	0.8950	0.8800	0.8850	0.8850	5,279,000
Jun 18, 2024	0.8900	0.9000	0.8800	0.8900	0.8900	7,915,500
Jun 14, 2024	0.8900	0.8950	0.8900	0.8900	0.8900	3,917,200
Jun 13, 2024	0.8950	0.8950	0.8900	0.8950	0.8950	3,018,400
Jun 12, 2024	0.8900	0.9000	0.8900	0.8900	0.8900	1,308,000
Jun 11, 2024	0.8950	0.9000	0.8900	0.8900	0.8900	2,964,800
Jun 10, 2024	0.9000	0.9050	0.8900	0.8950	0.8950	3,225,800
Jun 07, 2024	0.9000	0.9050	0.9000	0.9000	0.9000	1,885,900
Jun 06, 2024	0.9000	0.9050	0.9000	0.9000	0.9000	1,845,800
Jun 05, 2024	0.8950	0.9050	0.8950	0.9000	0.9000	3,202,300
Jun 04, 2024	0.9000	0.9050	0.8950	0.8950	0.8950	4,058,300
Jun 03, 2024	0.9000	0.9050	0.8950	0.8950	0.8950	3,267,000
May 31, 2024	0.9000	0.9100	0.8950	0.8950	0.8950	9,085,000
May 30, 2024	0.8950	0.9050	0.8900	0.9000	0.9000	4,972,200
May 29, 2024	0.9000	0.9000	0.8950	0.9000	0.9000	1,811,800
May 28, 2024	0.9000	0.9050	0.8950	0.8950	0.8950	2,473,200
May 27, 2024	0.9050	0.9050	0.8950	0.9000	0.9000	3,094,200
May 24, 2024	0.9050	0.9050	0.9000	0.9000	0.9000	2,157,100
May 23, 2024	0.9100	0.9100	0.9000	0.9050	0.9050	4,689,500
May 21, 2024	0.9100	0.9150	0.9050	0.9100	0.9100	2,916,700
May 20, 2024	0.9100	0.9200	0.9050	0.9100	0.9100	4,992,400
May 17, 2024	0.9100	0.9150	0.9050	0.9150	0.9150	2,074,500
May 16, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	4,929,200
May 15, 2024	0.9000	0.9050	0.8900	0.9000	0.9000	7,137,100
May 14, 2024	0.9050	0.9050	0.8950	0.9000	0.9000	6,943,700
May 13, 2024	0.9150	0.9150	0.9000	0.9050	0.9050	4,495,900
May 10, 2024	0.9100	0.9150	0.9050	0.9100	0.9100	4,497,800
May 09, 2024	0.9050	0.9050	0.8950	0.9050	0.9050	3,375,500
May 08, 2024	0.9050	0.9100	0.9000	0.9050	0.9050	4,192,800
May 07, 2024	0.9050	0.9050	0.8950	0.9000	0.9000	2,492,000
May 06, 2024	0.9000	0.9100	0.8950	0.9000	0.9000	6,063,200
May 03, 2024	0.9050	0.9100	0.8900	0.8950	0.8950	5,693,000
May 02, 2024	0.9050	0.9150	0.9000	0.9000	0.9000	3,776,000
Apr 30, 2024	0.9100	0.9150	0.9000	0.9100	0.9100	5,497,600
Apr 29, 2024	0.9000	0.9100	0.8950	0.9100	0.9100	5,231,400
Apr 26, 2024	0.9000	0.9050	0.8950	0.9000	0.9000	2,474,900
Apr 25, 2024	0.9100	0.9150	0.9000	0.9000	0.9000	5,197,400
Apr 24, 2024	0.9000	0.9150	0.8900	0.9050	0.9050	5,807,900
Apr 23, 2024	0.8850	0.8950	0.8800	0.8950	0.8950	6,145,000
Apr 22, 2024	0.8700	0.8850	0.8700	0.8750	0.8750	5,511,600
Apr 19, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	12,405,400
Apr 18, 2024	0.8900	0.8950	0.8850	0.8850	0.8850	5,639,200
Apr 17, 2024	0.9000	0.9100	0.8850	0.8900	0.8900	10,993,471
Apr 16, 2024	0.9150	0.9200	0.9000	0.9050	0.9050	5,269,000
Apr 15, 2024	0.9250	0.9250	0.9150	0.9150	0.9150	4,793,500
Apr 12, 2024	0.9300	0.9350	0.9250	0.9300	0.9300	3,619,100
Apr 11, 2024	0.9350	0.9400	0.9300	0.9350	0.9350	2,881,500
Apr 09, 2024	0.9400	0.9450	0.9350	0.9400	0.9400	2,679,300
Apr 08, 2024	0.9350	0.9400	0.9350	0.9350	0.9350	1,132,900
Apr 05, 2024	0.9350	0.9400	0.9300	0.9400	0.9400	2,561,000
Apr 04, 2024	0.9350	0.9400	0.9300	0.9400	0.9400	2,525,650
Apr 03, 2024	0.9450	0.9450	0.9300	0.9400	0.9400	3,062,900
Apr 02, 2024	0.9450	0.9550	0.9450	0.9500	0.9500	2,564,900
Apr 01, 2024	0.9400	0.9500	0.9400	0.9450	0.9450	2,626,100
Mar 28, 2024	0.9400	0.9450	0.9350	0.9450	0.9450	4,304,100
Mar 27, 2024	0.9400	0.9400	0.9300	0.9400	0.9400	4,851,300
Mar 26, 2024	0.9300	0.9350	0.9250	0.9350	0.9350	3,857,300
Mar 25, 2024	0.9300	0.9350	0.9200	0.9300	0.9300	3,291,200
Mar 22, 2024	0.9250	0.9350	0.9150	0.9350	0.9350	5,655,400
Mar 21, 2024	0.9150	0.9300	0.9150	0.9200	0.9200	2,968,300
Mar 20, 2024	0.9150	0.9200	0.9050	0.9050	0.9050	3,098,100
Mar 19, 2024	0.9200	0.9250	0.9050	0.9100	0.9100	4,320,100
Mar 18, 2024	0.9000	0.9200	0.9000	0.9050	0.9050	2,701,700
Mar 15, 2024	0.9000	0.9250	0.9000	0.9050	0.9050	14,896,307
Mar 14, 2024	0.9050	0.9150	0.9000	0.9050	0.9050	4,132,900
Mar 13, 2024	0.9150	0.9150	0.9050	0.9050	0.9050	1,972,000
Mar 12, 2024	0.9050	0.9200	0.9000	0.9100	0.9100	5,158,500
Mar 11, 2024	0.9000	0.9050	0.8950	0.9050	0.9050	1,602,500
Mar 08, 2024	0.9050	0.9100	0.9000	0.9000	0.9000	5,269,400
Mar 07, 2024	0.9000	0.9050	0.8950	0.9050	0.9050	1,247,600
Mar 06, 2024	0.8900	0.9050	0.8850	0.9050	0.9050	3,727,100
Mar 05, 2024	0.8900	0.8950	0.8900	0.8900	0.8900	2,636,800
Mar 04, 2024	0.9000	0.9000	0.8900	0.8950	0.8950	3,795,500
Mar 01, 2024	0.8950	0.9000	0.8850	0.8950	0.8950	6,521,900
Feb 29, 2024	0.8950	0.9050	0.8850	0.8950	0.8950	8,527,300
Feb 28, 2024	0.9050	0.9050	0.8850	0.9000	0.9000	15,358,800
Feb 27, 2024	0.9150	0.9150	0.9000	0.9050	0.9050	6,280,200
Feb 26, 2024	0.9150	0.9150	0.9050	0.9100	0.9100	6,723,500
Feb 23, 2024	0.9200	0.9200	0.9150	0.9200	0.9200	2,662,500
Feb 22, 2024	0.9250	0.9250	0.9150	0.9200	0.9200	4,317,500
Feb 21, 2024	0.9200	0.9350	0.9150	0.9200	0.9200	7,718,100
Feb 20, 2024	0.9200	0.9250	0.9200	0.9200	0.9200	2,730,800
Feb 19, 2024	0.9300	0.9300	0.9200	0.9250	0.9250	3,779,200
Feb 16, 2024	0.9250	0.9350	0.9200	0.9300	0.9300	4,894,900
Feb 15, 2024	0.9250	0.9300	0.9150	0.9300	0.9300	5,641,200
Feb 14, 2024	0.9200	0.9300	0.9100	0.9200	0.9200	6,070,900
Feb 13, 2024	0.9350	0.9350	0.9200	0.9300	0.9300	3,525,500
Feb 09, 2024	0.9250	0.9350	0.9150	0.9350	0.9350	4,135,300
Feb 08, 2024	0.9350	0.9350	0.9200	0.9200	0.9200	5,761,800
Feb 07, 2024	0.9350	0.9400	0.9300	0.9300	0.9300	5,349,000
Feb 06, 2024	0.9350	0.9350	0.9200	0.9250	0.9250	6,058,900
Feb 05, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	3,984,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7306-0.0006(-0.08%)

CRUDE OIL81.89+0.35(+0.43%)

Bitcoin CAD85,945.53+1,900.59(+2.26%)

CapitaLand Ascott Trust (HMN.SI)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7306
-0.0006(-0.08%)

CRUDE OIL
81.89
+0.35(+0.43%)

Bitcoin CAD
85,945.53
+1,900.59(+2.26%)