CapLand Ascott T

HMN.SI · Yahoo Finance · Daily prices

SGD 0.835 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.835	0.835	0.825	0.835	10,898,400
2026-09-17	0.825	0.835	0.825	0.830	3,330,200
2026-09-16	0.825	0.835	0.820	0.825	4,504,700
2026-09-15	0.830	0.835	0.820	0.820	9,655,000
2026-09-14	0.835	0.835	0.825	0.830	12,571,100
2026-09-11	0.845	0.845	0.835	0.835	12,019,400
2026-09-10	0.845	0.850	0.845	0.845	5,293,100
2026-09-09	0.850	0.855	0.845	0.845	11,791,800
2026-09-08	0.855	0.855	0.850	0.850	5,204,000
2026-09-07	0.850	0.855	0.850	0.850	3,203,400
2026-09-04	0.850	0.855	0.850	0.850	3,694,300
2026-09-03	0.855	0.855	0.850	0.850	4,715,800
2026-09-02	0.855	0.855	0.850	0.850	5,996,200
2026-09-01	0.855	0.860	0.850	0.855	4,432,700
2026-08-31	0.855	0.860	0.850	0.855	10,009,800
2026-08-28	0.865	0.865	0.855	0.855	6,516,700
2026-08-27	0.860	0.865	0.855	0.865	7,855,100
2026-08-26	0.860	0.865	0.855	0.860	4,938,100
2026-08-25	0.865	0.870	0.860	0.860	6,059,100
2026-08-24	0.865	0.870	0.860	0.870	5,258,700
2026-08-21	0.855	0.865	0.850	0.860	4,213,000
2026-08-20	0.855	0.865	0.850	0.855	11,291,200
2026-08-19	0.860	0.860	0.850	0.855	7,786,300
2026-08-18	0.860	0.865	0.855	0.855	8,490,100
2026-08-17	0.855	0.870	0.855	0.860	11,334,300
2026-08-14	0.855	0.860	0.850	0.855	7,415,300
2026-08-13	0.860	0.860	0.855	0.855	9,782,600
2026-08-12	0.865	0.865	0.860	0.860	4,500,800
2026-08-11	0.865	0.865	0.860	0.860	7,939,200
2026-08-07	0.865	0.870	0.860	0.860	7,875,000
2026-08-06	0.870	0.870	0.860	0.870	16,077,300
2026-08-05	0.870	0.875	0.865	0.865	8,105,900
2026-08-04	0.875	0.880	0.865	0.870	9,860,900
2026-08-03	0.905	0.905	0.890	0.895	17,531,400
2026-07-31	0.900	0.905	0.895	0.905	10,707,000
2026-07-30	0.905	0.910	0.900	0.900	7,771,300
2026-07-29	0.910	0.910	0.905	0.905	3,923,500
2026-07-28	0.910	0.915	0.900	0.910	6,876,600
2026-07-27	0.910	0.915	0.905	0.915	13,072,900
2026-07-24	0.910	0.910	0.905	0.905	2,929,500
2026-07-23	0.910	0.910	0.905	0.910	3,274,600
2026-07-22	0.910	0.910	0.900	0.910	3,962,800
2026-07-21	0.905	0.910	0.905	0.910	1,680,700
2026-07-20	0.900	0.910	0.900	0.910	4,475,700
2026-07-17	0.905	0.910	0.900	0.905	6,944,400
2026-07-16	0.910	0.910	0.900	0.900	2,047,900
2026-07-15	0.905	0.910	0.900	0.910	4,857,800
2026-07-14	0.910	0.910	0.905	0.910	4,479,100
2026-07-13	0.905	0.910	0.900	0.910	8,645,800
2026-07-10	0.900	0.910	0.900	0.905	4,399,300
2026-07-09	0.905	0.910	0.895	0.900	10,064,800
2026-07-08	0.910	0.910	0.900	0.905	5,906,200
2026-07-07	0.900	0.910	0.900	0.910	7,235,300
2026-07-06	0.895	0.905	0.895	0.905	5,868,300
2026-07-03	0.900	0.900	0.890	0.895	4,351,700
2026-07-02	0.885	0.900	0.885	0.900	6,697,600
2026-07-01	0.885	0.895	0.880	0.885	6,782,600
2026-06-30	0.895	0.900	0.880	0.885	18,534,300
2026-06-29	0.895	0.905	0.890	0.895	43,573,272
2026-06-26	0.895	0.900	0.890	0.895	3,060,500