CapitaLand Ascott Trust (SGX:HMN)
Singapore · Delayed Price · Currency is SGD 0.9000
-0.0150 (-1.64%)
At close: Mar 20, 2026
CapitaLand Ascott Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 9,546,500 |
| Mar 19, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 4,632,500 |
| Mar 18, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.55% | 4,804,400 |
| Mar 17, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 6,749,500 |
| Mar 16, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 9,416,200 |
| Mar 13, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 7,548,700 |
| Mar 12, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | 6,240,900 |
| Mar 11, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 2,584,800 |
| Mar 10, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 1.69% | 8,052,600 |
| Mar 9, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -4.32% | 21,496,500 |
| Mar 6, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | 4,620,500 |
| Mar 5, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 8,067,000 |
| Mar 4, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 15,544,500 |
| Mar 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 7,974,200 |
| Mar 2, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 8,934,300 |
| 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 |