CapitaLand Ascott Trust HMN
SGX · Singapore · Finance
SGD 0.8350+0.01 (+0.60%)
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.83 | +0.61% | SGD 0.82 | SGD 0.84 | SGD 0.82 | 7.75M |
| 2026-09-30 | SGD 0.82 | 0.00% | SGD 0.82 | SGD 0.83 | SGD 0.82 | 5.82M |
| 2026-09-29 | SGD 0.82 | 0.00% | SGD 0.83 | SGD 0.83 | SGD 0.82 | 3.61M |
| 2026-09-28 | SGD 0.82 | -1.20% | SGD 0.83 | SGD 0.83 | SGD 0.82 | 4.08M |
| 2026-09-25 | SGD 0.83 | +1.21% | SGD 0.83 | SGD 0.83 | SGD 0.82 | 13.24M |
| 2026-09-24 | SGD 0.82 | -1.20% | SGD 0.83 | SGD 0.83 | SGD 0.82 | 6.46M |
| 2026-09-23 | SGD 0.83 | +0.60% | SGD 0.83 | SGD 0.85 | SGD 0.82 | 7.82M |
| 2026-09-22 | SGD 0.83 | +1.22% | SGD 0.82 | SGD 0.83 | SGD 0.82 | 2.02M |
| 2026-09-21 | SGD 0.82 | -1.80% | SGD 0.83 | SGD 0.83 | SGD 0.82 | 8.98M |
| 2026-09-18 | SGD 0.83 | +0.60% | SGD 0.83 | SGD 0.83 | SGD 0.82 | 10.90M |
| 2026-09-17 | SGD 0.83 | +0.61% | SGD 0.82 | SGD 0.83 | SGD 0.82 | 3.33M |
| 2026-09-16 | SGD 0.82 | +0.61% | SGD 0.82 | SGD 0.83 | SGD 0.82 | 4.50M |
| 2026-09-15 | SGD 0.82 | -1.20% | SGD 0.83 | SGD 0.83 | SGD 0.82 | 9.66M |
| 2026-09-14 | SGD 0.83 | -0.60% | SGD 0.83 | SGD 0.83 | SGD 0.82 | 12.57M |
| 2026-09-11 | SGD 0.83 | -1.18% | SGD 0.85 | SGD 0.85 | SGD 0.83 | 12.02M |
| 2026-09-10 | SGD 0.85 | 0.00% | SGD 0.85 | SGD 0.85 | SGD 0.85 | 5.29M |
| 2026-09-09 | SGD 0.85 | -0.59% | SGD 0.85 | SGD 0.86 | SGD 0.85 | 11.79M |
| 2026-09-08 | SGD 0.85 | 0.00% | SGD 0.86 | SGD 0.86 | SGD 0.85 | 5.20M |
| 2026-09-07 | SGD 0.85 | 0.00% | SGD 0.85 | SGD 0.86 | SGD 0.85 | 3.20M |
| 2026-09-04 | SGD 0.85 | 0.00% | SGD 0.85 | SGD 0.86 | SGD 0.85 | 3.69M |
| 2026-09-03 | SGD 0.85 | 0.00% | SGD 0.86 | SGD 0.86 | SGD 0.85 | 4.72M |
| 2026-09-02 | SGD 0.85 | -0.58% | SGD 0.86 | SGD 0.86 | SGD 0.85 | 6.00M |
| 2026-09-01 | SGD 0.86 | 0.00% | SGD 0.86 | SGD 0.86 | SGD 0.85 | 4.43M |
| 2026-08-31 | SGD 0.86 | 0.00% | SGD 0.86 | SGD 0.86 | SGD 0.85 | 10.01M |
| 2026-08-28 | SGD 0.86 | -1.16% | SGD 0.87 | SGD 0.87 | SGD 0.86 | 6.52M |
| 2026-08-27 | SGD 0.87 | +0.58% | SGD 0.86 | SGD 0.87 | SGD 0.86 | 7.86M |
| 2026-08-26 | SGD 0.86 | 0.00% | SGD 0.86 | SGD 0.87 | SGD 0.86 | 4.94M |
| 2026-08-25 | SGD 0.86 | -1.15% | SGD 0.87 | SGD 0.87 | SGD 0.86 | 6.06M |
| 2026-08-24 | SGD 0.87 | +1.16% | SGD 0.87 | SGD 0.87 | SGD 0.86 | 5.26M |
| 2026-08-21 | SGD 0.86 | +0.58% | SGD 0.86 | SGD 0.87 | SGD 0.85 | 4.21M |
| 2026-08-20 | SGD 0.86 | 0.00% | SGD 0.86 | SGD 0.87 | SGD 0.85 | 11.29M |
| 2026-08-19 | SGD 0.86 | 0.00% | SGD 0.86 | SGD 0.86 | SGD 0.85 | 7.79M |
| 2026-08-18 | SGD 0.86 | -0.58% | SGD 0.86 | SGD 0.87 | SGD 0.86 | 8.49M |
| 2026-08-17 | SGD 0.86 | +0.58% | SGD 0.86 | SGD 0.87 | SGD 0.86 | 11.33M |
| 2026-08-14 | SGD 0.86 | 0.00% | SGD 0.86 | SGD 0.86 | SGD 0.85 | 7.42M |
| 2026-08-13 | SGD 0.86 | -0.58% | SGD 0.86 | SGD 0.86 | SGD 0.86 | 9.78M |
| 2026-08-12 | SGD 0.86 | 0.00% | SGD 0.87 | SGD 0.87 | SGD 0.86 | 4.50M |
| 2026-08-11 | SGD 0.86 | 0.00% | SGD 0.87 | SGD 0.87 | SGD 0.86 | 7.94M |
| 2026-08-07 | SGD 0.86 | -1.15% | SGD 0.87 | SGD 0.87 | SGD 0.86 | 7.88M |
| 2026-08-06 | SGD 0.87 | +0.58% | SGD 0.87 | SGD 0.87 | SGD 0.86 | 16.08M |
| 2026-08-05 | SGD 0.87 | -0.57% | SGD 0.87 | SGD 0.88 | SGD 0.87 | 8.11M |
| 2026-08-04 | SGD 0.87 | -2.79% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 9.86M |
| 2026-08-03 | SGD 0.89 | -1.10% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 17.53M |
| 2026-07-31 | SGD 0.90 | +0.56% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 10.71M |
| 2026-07-30 | SGD 0.90 | -0.55% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 7.77M |
| 2026-07-29 | SGD 0.90 | -0.55% | SGD 0.91 | SGD 0.91 | SGD 0.90 | 3.92M |
| 2026-07-28 | SGD 0.91 | -0.55% | SGD 0.91 | SGD 0.92 | SGD 0.90 | 6.88M |
| 2026-07-27 | SGD 0.92 | +1.10% | SGD 0.91 | SGD 0.92 | SGD 0.90 | 13.07M |
| 2026-07-24 | SGD 0.90 | -0.55% | SGD 0.91 | SGD 0.91 | SGD 0.90 | 2.93M |
| 2026-07-23 | SGD 0.91 | 0.00% | SGD 0.91 | SGD 0.91 | SGD 0.90 | 3.27M |
| 2026-07-22 | SGD 0.91 | 0.00% | SGD 0.91 | SGD 0.91 | SGD 0.90 | 3.96M |
| 2026-07-21 | SGD 0.91 | 0.00% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 1.68M |
| 2026-07-20 | SGD 0.91 | +0.55% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 4.48M |
| 2026-07-17 | SGD 0.90 | +0.56% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 6.94M |
| 2026-07-16 | SGD 0.90 | -1.10% | SGD 0.91 | SGD 0.91 | SGD 0.90 | 2.05M |
| 2026-07-15 | SGD 0.91 | 0.00% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 4.86M |
| 2026-07-14 | SGD 0.91 | 0.00% | SGD 0.91 | SGD 0.91 | SGD 0.90 | 4.48M |
| 2026-07-13 | SGD 0.91 | +0.55% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 8.65M |
| 2026-07-10 | SGD 0.90 | +0.56% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 4.40M |
| 2026-07-09 | SGD 0.90 | -0.55% | SGD 0.90 | SGD 0.91 | SGD 0.89 | 10.06M |
| 2026-07-08 | SGD 0.90 | -0.55% | SGD 0.91 | SGD 0.91 | SGD 0.90 | 5.91M |
| 2026-07-07 | SGD 0.91 | +0.55% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 7.24M |
| 2026-07-06 | SGD 0.90 | +1.12% | SGD 0.89 | SGD 0.90 | SGD 0.89 | 5.87M |
| 2026-07-03 | SGD 0.89 | -0.56% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 4.35M |
| 2026-07-02 | SGD 0.90 | +1.69% | SGD 0.88 | SGD 0.90 | SGD 0.88 | 6.70M |
| 2026-07-01 | SGD 0.88 | 0.00% | SGD 0.88 | SGD 0.89 | SGD 0.88 | 6.78M |
| 2026-06-30 | SGD 0.88 | -1.12% | SGD 0.89 | SGD 0.90 | SGD 0.88 | 18.53M |
| 2026-06-29 | SGD 0.89 | 0.00% | SGD 0.89 | SGD 0.90 | SGD 0.89 | 43.57M |
| 2026-06-26 | SGD 0.89 | -0.56% | SGD 0.89 | SGD 0.90 | SGD 0.89 | 3.06M |
| 2026-06-25 | SGD 0.90 | 0.00% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 4.83M |
| 2026-06-24 | SGD 0.90 | 0.00% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 2.99M |
| 2026-06-23 | SGD 0.90 | 0.00% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 5.81M |
| 2026-06-22 | SGD 0.90 | +0.56% | SGD 0.89 | SGD 0.90 | SGD 0.89 | 3.67M |
| 2026-06-19 | SGD 0.89 | -1.10% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 12.23M |
| 2026-06-18 | SGD 0.90 | -1.63% | SGD 0.91 | SGD 0.92 | SGD 0.89 | 7.42M |
| 2026-06-17 | SGD 0.92 | +1.10% | SGD 0.92 | SGD 0.92 | SGD 0.91 | 3.40M |
| 2026-06-16 | SGD 0.91 | +0.55% | SGD 0.91 | SGD 0.92 | SGD 0.90 | 6.83M |
| 2026-06-15 | SGD 0.90 | +1.12% | SGD 0.90 | SGD 0.91 | SGD 0.89 | 9.53M |
| 2026-06-12 | SGD 0.89 | +0.56% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 4.25M |
| 2026-06-11 | SGD 0.89 | -1.11% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 2.99M |
| 2026-06-10 | SGD 0.90 | +1.69% | SGD 0.88 | SGD 0.90 | SGD 0.88 | 5.18M |
| 2026-06-09 | SGD 0.88 | -0.56% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 3.43M |
| 2026-06-08 | SGD 0.89 | -0.56% | SGD 0.88 | SGD 0.89 | SGD 0.88 | 2.74M |
| 2026-06-05 | SGD 0.89 | +1.13% | SGD 0.88 | SGD 0.89 | SGD 0.88 | 5.27M |
| 2026-06-04 | SGD 0.88 | 0.00% | SGD 0.88 | SGD 0.89 | SGD 0.88 | 3.65M |
| 2026-06-03 | SGD 0.88 | -1.12% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 3.59M |
| 2026-06-02 | SGD 0.89 | 0.00% | SGD 0.89 | SGD 0.90 | SGD 0.88 | 11.40M |
| 2026-05-29 | SGD 0.89 | 0.00% | SGD 0.89 | SGD 0.90 | SGD 0.88 | 9.51M |
| 2026-05-28 | SGD 0.89 | -0.56% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 4.33M |
| 2026-05-27 | SGD 0.90 | 0.00% | SGD 0.90 | SGD 0.90 | SGD 0.90 | 0 |