Skip to main content
logo
CapitaLand Ascott Trust (SGX:HMN)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.9800
+0.0100 (1.03%)
Jan 20, 2026, 5:04 PM SGT

CapitaLand Ascott Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20260.970.970.970.970.97-797,400
Jan 15, 20260.980.980.970.970.97-0.51%3,850,800
Jan 14, 20260.970.980.970.980.980.52%7,135,400
Jan 13, 20260.970.970.970.970.97-1,901,900
Jan 12, 20260.970.970.970.970.970.52%2,547,900
Jan 9, 20260.970.970.960.970.97-0.52%3,654,300
Jan 8, 20260.970.970.960.970.970.52%4,173,200
Jan 7, 20260.970.970.960.970.97-2,538,800
Jan 6, 20260.960.970.960.970.971.58%5,917,500
Jan 5, 20260.960.970.950.950.95-1.04%6,335,600
Jan 2, 20260.960.960.960.960.960.52%2,219,900
Dec 31, 20250.950.960.950.960.960.53%3,494,500
Dec 30, 20250.950.950.950.950.95-2,756,600
Dec 29, 20250.950.950.940.950.950.53%3,657,800
Dec 26, 20250.950.950.940.950.95-2,848,400
Dec 24, 20250.950.950.940.950.950.53%1,421,100
Dec 23, 20250.950.950.940.940.94-0.53%2,888,000
Dec 22, 20250.950.950.940.950.950.53%3,015,900
Dec 19, 20250.930.940.930.940.941.08%12,165,900
Dec 18, 20250.930.940.930.930.93-3,512,400
Dec 17, 20250.930.940.930.930.930.54%1,962,600
Dec 16, 20250.940.940.920.930.93-1.07%8,470,900
Dec 15, 20250.940.940.940.940.94-0.53%1,521,800
Dec 12, 20250.940.940.930.940.940.53%5,673,500
Dec 11, 20250.930.940.930.940.941.08%3,715,000
Dec 10, 20250.930.930.920.930.93-0.54%2,740,600
Dec 9, 20250.930.930.920.930.930.54%5,135,200
Dec 8, 20250.940.940.930.930.93-1.07%4,631,200
Dec 5, 20250.940.940.930.940.94-0.53%2,782,600
Dec 4, 20250.940.940.940.940.94-1,003,000
Dec 3, 20250.940.940.930.940.941.08%2,749,600
Dec 2, 20250.940.940.930.930.93-8,141,100
Dec 1, 20250.940.950.930.930.93-1.59%7,101,500
Nov 28, 20250.940.950.940.950.950.53%4,853,400
Nov 27, 20250.940.950.930.940.941.08%4,878,600
Nov 26, 20250.940.940.930.930.93-3,059,000
Nov 25, 20250.930.940.930.930.930.54%6,516,600
Nov 24, 20250.930.940.930.930.93-3,868,900
Nov 21, 20250.930.940.920.930.93-1.07%7,212,700
Nov 20, 20250.940.940.930.940.940.54%3,928,200
Nov 19, 20250.940.940.930.930.93-0.53%3,954,500
Nov 18, 20250.950.950.940.940.94-1.06%4,435,300
Nov 17, 20250.950.950.940.950.95-2,791,900
Nov 14, 20250.950.950.940.950.95-0.53%4,339,800
Nov 13, 20250.940.950.940.950.951.06%3,020,500
Nov 12, 20250.950.950.940.940.94-0.53%4,370,200
Nov 11, 20250.950.950.950.950.950.53%2,722,600
Nov 10, 20250.940.950.940.940.94-4,259,000
Nov 7, 20250.940.940.940.940.94-2,496,500
Nov 6, 20250.940.940.930.940.940.53%3,381,600