Skip to main content
CapitaLand Ascott Trust (SGX:HMN)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.900
0.00 (0.00%)
Apr 28, 2026, 5:12 PM SGT

CapitaLand Ascott Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.910.900.900.90-8,385,200
Apr 27, 20260.910.910.900.900.90-0.55%2,349,300
Apr 24, 20260.910.910.900.910.91-0.55%4,904,800
Apr 23, 20260.910.920.910.910.91-0.55%3,702,900
Apr 22, 20260.920.930.910.920.92-3,563,700
Apr 21, 20260.910.930.910.920.920.55%7,025,200
Apr 20, 20260.920.920.910.910.91-0.55%2,751,900
Apr 17, 20260.920.920.910.920.92-0.54%3,267,900
Apr 16, 20260.920.920.910.920.921.10%5,021,300
Apr 15, 20260.910.920.910.910.91-6,374,400
Apr 14, 20260.920.920.910.910.91-6,646,000
Apr 13, 20260.910.920.900.910.91-4,245,800
Apr 10, 20260.900.920.900.910.911.11%5,054,000
Apr 9, 20260.910.910.900.900.90-0.55%6,454,100
Apr 8, 20260.900.910.900.910.911.69%5,898,000
Apr 7, 20260.900.900.890.890.89-3,528,700
Apr 6, 20260.900.900.890.890.89-0.56%2,586,100
Apr 2, 20260.900.910.890.900.900.56%7,274,500
Apr 1, 20260.890.900.890.890.891.14%8,174,700
Mar 31, 20260.890.890.880.880.88-1.12%5,578,800
Mar 30, 20260.890.890.880.890.89-0.56%5,046,600
Mar 27, 20260.890.900.890.900.901.13%7,637,800
Mar 26, 20260.920.920.880.890.89-2.21%11,327,400
Mar 25, 20260.900.910.900.910.911.12%6,820,100
Mar 24, 20260.890.900.890.900.900.56%3,903,400
Mar 23, 20260.900.900.880.890.89-1.11%14,284,100
Mar 20, 20260.920.920.900.900.90-1.64%9,546,500
Mar 19, 20260.920.920.910.920.92-0.54%4,632,500
Mar 18, 20260.920.930.920.920.920.55%4,804,400
Mar 17, 20260.910.920.910.920.921.10%6,749,500
Mar 16, 20260.900.910.900.910.910.56%9,416,200
Mar 13, 20260.900.910.900.900.90-0.55%7,548,700
Mar 12, 20260.900.910.890.910.91-6,240,900
Mar 11, 20260.910.910.900.910.910.56%2,584,800
Mar 10, 20260.900.910.900.900.901.69%8,052,600
Mar 9, 20260.910.920.880.890.89-4.32%21,496,500
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