Skip to main content
logo
CapitaLand Ascott Trust (SGX:HMN)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.9750
+0.0050 (0.52%)
At close: Feb 9, 2026

CapitaLand Ascott Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20260.970.980.970.98-0.52%1,602,400
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