CapitaLand Ascott Trust (SGX:HMN)
Singapore
· Delayed Price · Currency is SGD 0.9350
-0.0050 (-0.53%)
At close: Dec 5, 2025
CapitaLand Ascott Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.53% | 2,782,600 |
| Dec 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,003,000 |
| Dec 3, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 2,749,600 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 8,141,100 |
| Dec 1, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.59% | 7,101,500 |
| Nov 28, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 4,853,400 |
| Nov 27, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 4,878,600 |
| Nov 26, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 3,059,000 |
| Nov 25, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.54% | 6,516,600 |
| Nov 24, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 3,868,900 |
| Nov 21, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.07% | 7,212,700 |
| Nov 20, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 3,928,200 |
| Nov 19, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 3,954,500 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.06% | 4,435,300 |
| Nov 17, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 2,791,900 |
| Nov 14, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 4,339,800 |
| Nov 13, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 3,020,500 |
| Nov 12, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 4,370,200 |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 2,722,600 |
| Nov 10, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 4,259,000 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2,496,500 |
| Nov 6, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.53% | 3,381,600 |
| Nov 5, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 6,747,700 |
| Nov 4, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.58% | 7,545,400 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 2,532,800 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 2,783,600 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 6,401,000 |
| Oct 29, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 5,876,500 |
| Oct 28, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 2,261,800 |
| Oct 27, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.06% | 5,896,700 |
| Oct 24, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.53% | 6,284,100 |
| Oct 23, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 3,905,000 |
| Oct 22, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 1,892,700 |
| Oct 21, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | 4,586,400 |
| Oct 17, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.53% | 3,412,700 |
| Oct 16, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 7,013,800 |
| Oct 15, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.53% | 7,445,000 |
| Oct 14, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 7,038,200 |
| Oct 13, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.06% | 7,622,500 |
| Oct 10, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 3,971,100 |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,319,500 |
| Oct 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 7,591,700 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 7,918,300 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.04% | 6,195,000 |
| Oct 3, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 11,671,000 |
| Oct 2, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.60% | 10,971,600 |
| Oct 1, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.54% | 9,678,400 |
| Sep 30, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.64% | 8,834,800 |
| Sep 29, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 4,713,100 |
| Sep 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 3,807,700 |