Skip to main content
CapitaLand Ascott Trust (SGX:HMN)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.925
-0.005 (-0.54%)
At close: Mar 6, 2026

CapitaLand Ascott Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.930.930.920.930.93-0.54%4,620,500
Mar 5, 20260.930.940.920.930.93-8,067,000
Mar 4, 20260.940.940.910.930.93-1.06%15,544,500
Mar 3, 20260.950.950.940.940.94-7,974,200
Mar 2, 20260.970.970.940.940.94-3.09%8,934,300
Feb 27, 20260.970.980.960.970.97-8,063,500
Feb 26, 20260.970.980.960.970.97-8,919,900
Feb 25, 20260.960.970.960.970.971.04%4,448,400
Feb 24, 20260.970.980.960.960.96-1.54%9,481,900
Feb 23, 20260.990.990.970.980.98-1.02%9,687,400
Feb 20, 20260.970.990.970.990.991.55%19,152,200
Feb 19, 20260.980.980.970.970.97-1.02%8,725,800
Feb 16, 20260.980.980.980.980.98-3,079,800
Feb 13, 20260.980.980.970.980.98-11,677,700
Feb 12, 20260.980.980.970.980.98-6,903,100
Feb 11, 20260.980.980.970.980.980.51%12,652,300
Feb 10, 20260.980.980.970.980.98-3,336,400
Feb 9, 20260.970.980.970.980.980.52%4,394,700
Feb 6, 20260.960.980.960.970.971.04%13,252,700
Feb 5, 20260.970.970.960.960.96-3.03%5,366,900
Feb 4, 20260.990.990.990.990.95-6,595,100
Feb 3, 20260.990.990.980.990.951.02%9,444,700
Feb 2, 20260.980.990.980.980.94-7,312,900
Jan 30, 20260.970.980.960.980.941.55%12,827,500
Jan 29, 20260.970.970.960.970.93-7,617,100
Jan 28, 20260.980.980.970.970.93-1.03%6,672,600
Jan 27, 20260.970.980.970.980.940.52%6,153,400
Jan 26, 20260.980.980.970.970.93-0.51%9,103,000
Jan 23, 20260.980.980.980.980.94-2,324,800
Jan 22, 20260.980.980.980.980.94-2,773,400
Jan 21, 20260.970.980.970.980.94-0.51%2,952,300
Jan 20, 20260.970.980.970.980.941.03%10,474,300
Jan 19, 20260.970.970.970.970.93-1,752,900
Jan 16, 20260.970.970.970.970.93-797,400
Jan 15, 20260.980.980.970.970.93-0.51%3,850,800
Jan 14, 20260.970.980.970.980.940.52%7,135,400
Jan 13, 20260.970.970.970.970.93-1,901,900
Jan 12, 20260.970.970.970.970.930.52%2,547,900
Jan 9, 20260.970.970.960.970.93-0.52%3,654,300
Jan 8, 20260.970.970.960.970.930.52%4,173,200
Jan 7, 20260.970.970.960.970.93-2,538,800
Jan 6, 20260.960.970.960.970.931.58%5,917,500
Jan 5, 20260.960.970.950.950.92-1.04%6,335,600
Jan 2, 20260.960.960.960.960.930.52%2,219,900
Dec 31, 20250.950.960.950.960.920.53%3,494,500
Dec 30, 20250.950.950.950.950.92-2,756,600
Dec 29, 20250.950.950.940.950.920.53%3,657,800
Dec 26, 20250.950.950.940.950.91-2,848,400
Dec 24, 20250.950.950.940.950.910.53%1,421,100
Dec 23, 20250.950.950.940.940.91-0.53%2,888,000
Dec 22, 20250.950.950.940.950.910.53%3,015,900
Dec 19, 20250.930.940.930.940.911.08%12,165,900
Dec 18, 20250.930.940.930.930.90-3,512,400
Dec 17, 20250.930.940.930.930.900.54%1,962,600
Dec 16, 20250.940.940.920.930.89-1.07%8,470,900
Dec 15, 20250.940.940.940.940.90-0.53%1,521,800
Dec 12, 20250.940.940.930.940.910.53%5,673,500
Dec 11, 20250.930.940.930.940.901.08%3,715,000
Dec 10, 20250.930.930.920.930.89-0.54%2,740,600
Dec 9, 20250.930.930.920.930.900.54%5,135,200
Dec 8, 20250.940.940.930.930.89-1.07%4,631,200
Dec 5, 20250.940.940.930.940.90-0.53%2,782,600
Dec 4, 20250.940.940.940.940.91-1,003,000
Dec 3, 20250.940.940.930.940.911.08%2,749,600
Dec 2, 20250.940.940.930.930.90-8,141,100
Dec 1, 20250.940.950.930.930.90-1.59%7,101,500
Nov 28, 20250.940.950.940.950.910.53%4,853,400
Nov 27, 20250.940.950.930.940.911.08%4,878,600
Nov 26, 20250.940.940.930.930.90-3,059,000
Nov 25, 20250.930.940.930.930.900.54%6,516,600
Nov 24, 20250.930.940.930.930.89-3,868,900
Nov 21, 20250.930.940.920.930.89-1.07%7,212,700
Nov 20, 20250.940.940.930.940.900.54%3,928,200
Nov 19, 20250.940.940.930.930.90-0.53%3,954,500
Nov 18, 20250.950.950.940.940.90-1.06%4,435,300
Nov 17, 20250.950.950.940.950.91-2,791,900
Nov 14, 20250.950.950.940.950.91-0.53%4,339,800
Nov 13, 20250.940.950.940.950.921.06%3,020,500
Nov 12, 20250.950.950.940.940.91-0.53%4,370,200
Nov 11, 20250.950.950.950.950.910.53%2,722,600
Nov 10, 20250.940.950.940.940.91-4,259,000
Nov 7, 20250.940.940.940.940.91-2,496,500
Nov 6, 20250.940.940.930.940.910.53%3,381,600
Nov 5, 20250.930.940.930.940.90-6,747,700
Nov 4, 20250.950.950.940.940.90-1.58%7,545,400
Nov 3, 20250.950.950.940.950.920.53%2,532,800
Oct 31, 20250.950.950.950.950.91-0.53%2,783,600
Oct 30, 20250.960.960.940.950.92-1.04%6,401,000
Oct 29, 20250.960.970.960.960.930.52%5,876,500
Oct 28, 20250.960.960.950.960.92-2,261,800
Oct 27, 20250.950.960.950.960.921.06%5,896,700
Oct 24, 20250.950.960.950.950.91-0.53%6,284,100
Oct 23, 20250.950.950.940.950.921.06%3,905,000
Oct 22, 20250.950.950.940.940.91-1,892,700
Oct 21, 20250.940.950.940.940.910.53%4,586,400
Oct 17, 20250.940.940.930.940.90-0.53%3,412,700
Oct 16, 20250.940.950.930.940.91-7,013,800
Oct 15, 20250.940.950.930.940.910.53%7,445,000
Oct 14, 20250.940.950.930.940.90-7,038,200
Oct 13, 20250.940.940.930.940.90-1.06%7,622,500