tiprankstipranks
Ascott Residence (SG:HMN)
SGX:HMN
Singapore Market
HMN
Ascott Residence
RESEARCH TOOLSreports
Want to see SG:HMN full AI Analyst Report?

Ascott Residence (HMN) Historical Prices

45 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.91
0.91
0.89
0.90
0.90
-0.56%
5,421,800
0.85
May 21, 2026
0.89
0.91
0.88
0.90
0.90
+1.69%
10,840,900
1.70
May 20, 2026
0.88
0.89
0.88
0.89
0.89
+0.57%
5,657,900
0.86
May 19, 2026
0.88
0.89
0.88
0.88
0.88
0.00%
3,226,000
0.48
May 18, 2026
0.88
0.88
0.87
0.88
0.88
0.00%
8,374,200
1.28
May 15, 2026
0.89
0.89
0.88
0.88
0.88
-0.56%
2,097,300
0.32
May 14, 2026
0.89
0.89
0.87
0.89
0.89
+0.57%
10,924,600
1.71
May 13, 2026
0.89
0.90
0.88
0.88
0.88
-1.12%
17,587,199
2.79
May 12, 2026
0.89
0.90
0.89
0.89
0.89
-0.56%
2,829,200
0.44
May 11, 2026
0.90
0.90
0.89
0.90
0.90
0.00%
4,984,600
0.77
May 08, 2026
0.90
0.90
0.89
0.90
0.90
0.00%
2,737,700
0.42
May 07, 2026
0.90
0.90
0.89
0.90
0.90
0.00%
3,975,200
0.61
May 06, 2026
0.90
0.91
0.90
0.90
0.90
-0.56%
2,851,600
0.43
May 05, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
2,332,000
0.35
May 04, 2026
0.90
0.91
0.89
0.90
0.90
+0.56%
5,642,300
0.84
May 01, 2026
0.90
0.90
0.89
0.90
0.90
0.00%
0
0.00
Apr 30, 2026
0.90
0.90
0.89
0.90
0.90
-1.10%
7,598,600
1.10
Apr 29, 2026
0.90
0.91
0.90
0.91
0.91
+0.56%
3,182,000
0.45
Apr 28, 2026
0.90
0.91
0.90
0.90
0.90
0.00%
8,385,200
1.19
Apr 27, 2026
0.91
0.91
0.90
0.90
0.90
-0.55%
2,349,300
0.33
Apr 24, 2026
0.91
0.91
0.90
0.91
0.91
-0.55%
4,904,800
0.69
Apr 23, 2026
0.91
0.92
0.91
0.91
0.91
-0.55%
3,702,900
0.51
Apr 22, 2026
0.92
0.93
0.91
0.92
0.92
0.00%
3,563,700
0.50
Apr 21, 2026
0.91
0.93
0.91
0.92
0.92
+0.55%
7,025,200
0.99
Apr 20, 2026
0.92
0.92
0.91
0.91
0.91
-0.55%
2,751,900
0.39
Apr 17, 2026
0.92
0.92
0.91
0.92
0.92
-0.54%
3,267,900
0.45
Apr 16, 2026
0.92
0.92
0.91
0.92
0.92
+1.10%
5,021,300
0.70
Apr 15, 2026
0.91
0.92
0.91
0.91
0.91
0.00%
6,374,400
0.90
Apr 14, 2026
0.92
0.92
0.91
0.91
0.91
0.00%
6,646,000
0.94
Apr 13, 2026
0.91
0.92
0.90
0.91
0.91
0.00%
4,245,800
0.60
Apr 10, 2026
0.90
0.92
0.90
0.91
0.91
+1.11%
5,054,000
0.72
Apr 09, 2026
0.91
0.91
0.90
0.90
0.90
-0.55%
6,454,100
0.92
Apr 08, 2026
0.90
0.91
0.90
0.91
0.91
+1.69%
5,898,000
0.85
Apr 07, 2026
0.90
0.90
0.89
0.89
0.89
0.00%
3,528,700
0.51
Apr 06, 2026
0.90
0.90
0.89
0.89
0.89
-0.56%
2,586,100
0.37
Apr 03, 2026
0.90
0.91
0.89
0.90
0.90
0.00%
0
0.00
Apr 02, 2026
0.90
0.91
0.89
0.90
0.90
+0.56%
7,274,500
1.03
Apr 01, 2026
0.89
0.90
0.89
0.89
0.89
+1.14%
8,174,700
1.18
Mar 31, 2026
0.89
0.89
0.88
0.88
0.88
-1.12%
5,578,800
0.81
Mar 30, 2026
0.89
0.89
0.88
0.89
0.89
-0.56%
5,046,600
0.74
Mar 27, 2026
0.89
0.90
0.89
0.90
0.90
+1.13%
7,637,800
1.13
Mar 26, 2026
0.92
0.92
0.88
0.89
0.89
-2.21%
11,327,400
1.71
Mar 25, 2026
0.90
0.91
0.90
0.91
0.91
+1.12%
6,820,100
1.04
Mar 24, 2026
0.89
0.90
0.89
0.90
0.90
+0.56%
3,903,400
0.60
Mar 23, 2026
0.90
0.90
0.88
0.89
0.89
-1.11%
14,284,100
2.27
Mar 20, 2026
0.92
0.92
0.90
0.90
0.90
-1.64%
9,546,500
1.54
Mar 19, 2026
0.92
0.92
0.91
0.92
0.92
-0.54%
4,632,500
0.75
Mar 18, 2026
0.92
0.93
0.92
0.92
0.92
+0.55%
4,804,400
0.76
Mar 17, 2026
0.91
0.92
0.91
0.92
0.92
+1.10%
6,749,500
1.08
Mar 16, 2026
0.90
0.91
0.90
0.91
0.91
+0.56%
9,416,200
1.54
Rows:
50