CapitaLand Ascott Trust (SGX:HMN)
Singapore · Delayed Price · Currency is SGD 0.9700
0.00 (0.00%)
At close: Feb 27, 2026
CapitaLand Ascott Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 8,063,500 |
| Feb 26, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 8,919,900 |
| Feb 25, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 4,448,400 |
| Feb 24, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 9,481,900 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.02% | 9,687,400 |
| Feb 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 19,152,200 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 8,725,800 |
| Feb 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,079,800 |
| Feb 13, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 11,677,700 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 6,903,100 |
| Feb 11, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 12,652,300 |
| Feb 10, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 3,336,400 |
| Feb 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 4,394,700 |
| Feb 6, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 13,252,700 |
| Feb 5, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -3.03% | 5,366,900 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | - | 6,595,100 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.95 | 1.02% | 9,444,700 |
| Feb 2, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.94 | - | 7,312,900 |
| Jan 30, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.94 | 1.55% | 12,827,500 |
| Jan 29, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.93 | - | 7,617,100 |
| Jan 28, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.93 | -1.03% | 6,672,600 |
| Jan 27, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 0.52% | 6,153,400 |
| Jan 26, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.93 | -0.51% | 9,103,000 |
| Jan 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | - | 2,324,800 |
| Jan 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | - | 2,773,400 |
| Jan 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | -0.51% | 2,952,300 |
| Jan 20, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 1.03% | 10,474,300 |
| Jan 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 1,752,900 |
| Jan 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 797,400 |
| Jan 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.93 | -0.51% | 3,850,800 |
| Jan 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | 0.52% | 7,135,400 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 1,901,900 |
| Jan 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | 0.52% | 2,547,900 |
| Jan 9, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.93 | -0.52% | 3,654,300 |
| Jan 8, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.93 | 0.52% | 4,173,200 |
| Jan 7, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.93 | - | 2,538,800 |
| Jan 6, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | 1.58% | 5,917,500 |
| Jan 5, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.92 | -1.04% | 6,335,600 |
| Jan 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 0.52% | 2,219,900 |
| Dec 31, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.92 | 0.53% | 3,494,500 |
| Dec 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | 2,756,600 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.92 | 0.53% | 3,657,800 |
| Dec 26, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.91 | - | 2,848,400 |
| Dec 24, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.91 | 0.53% | 1,421,100 |
| Dec 23, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.91 | -0.53% | 2,888,000 |
| Dec 22, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.91 | 0.53% | 3,015,900 |
| Dec 19, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.91 | 1.08% | 12,165,900 |
| Dec 18, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.90 | - | 3,512,400 |
| Dec 17, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.90 | 0.54% | 1,962,600 |
| Dec 16, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.89 | -1.07% | 8,470,900 |