Ascott Residence Trust Share Price History (SGX:HMN)

SGX Listed REIT

ASCOTT RESIDENCE TRUST (SGX:HMN)

SGD 1.030
+0.020 / +1.98%

Share Price as of: 2021-10-21 09:49

Market / ISIN Code: SGX Mainboard / SGXC16332337

Sector / Industry / Sub-Industry: Real Estate / Equity Real Estate Investment Trusts (REITs) / Residential REITs

ASCOTT RESIDENCE TRUST HMN.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-10-20		1.010	1.030	1.000	1.010	-	-	13,536,700	13,726,854	944,400	-
2021-10-19		1.010	1.010	1.000	1.010	-	-	2,031,700	2,039,941	35,400	-
2021-10-18		1.000	1.020	0.995	1.010	-	-	14,287,900	14,335,677	637,300	-
2021-10-15		1.010	1.020	1.000	1.010	0.010	1.0	6,287,600	6,339,742	300,400	-
2021-10-14		1.000	1.010	0.995	1.000	-	-	8,753,300	8,776,014	571,000	-
2021-10-13		0.990	1.000	0.990	1.000	0.015	1.5	5,468,100	5,450,258	246,800	-
2021-10-12		0.995	1.000	0.980	0.985	-0.010	-1.0	8,314,900	8,221,225	1,307,000	-
2021-10-11		0.945	1.010	0.945	0.995	0.055	5.9	34,486,900	33,856,783	3,784,700	-
2021-10-08		0.935	0.940	0.930	0.940	0.005	0.5	7,328,000	6,853,663	550,600	-
2021-10-07		0.920	0.940	0.920	0.935	0.015	1.6	8,387,600	7,841,136	548,600	-
2021-10-06		0.925	0.930	0.915	0.920	-	-	8,564,600	7,877,318	567,800	-
2021-10-05		0.925	0.930	0.920	0.920	-0.005	-0.5	6,003,600	5,544,628	457,500	-
2021-10-04		0.925	0.935	0.920	0.925	0.005	0.5	5,811,000	5,399,281	421,100	-
2021-10-01		0.925	0.925	0.915	0.920	-0.005	-0.5	6,759,100	6,220,344	1,117,300	-
2021-09-30		0.930	0.935	0.920	0.925	-0.010	-1.1	4,800,400	4,450,442	479,000	-
2021-09-29		0.930	0.935	0.920	0.935	-	-	7,883,300	7,305,278	628,400	-
2021-09-28		0.945	0.945	0.925	0.935	-0.010	-1.1	13,350,100	12,459,367	1,181,300	-
2021-09-27		0.940	0.950	0.940	0.945	0.005	0.5	3,820,000	3,608,749	311,500	-
2021-09-24		0.955	0.960	0.940	0.940	-0.020	-2.1	8,975,500	8,506,710	721,700	-
2021-09-23		0.950	0.960	0.945	0.960	0.015	1.6	11,170,800	10,626,342	371,900	-
2021-09-22		0.950	0.955	0.940	0.945	-0.005	-0.5	9,709,200	9,194,989	579,800	-
2021-09-21		0.945	0.960	0.945	0.950	-	-	7,314,200	6,962,932	123,200	-
2021-09-20		0.970	0.975	0.940	0.950	-0.020	-2.1	21,700,200	20,737,605	1,190,600	-
2021-09-17	XD	0.970	0.980	0.965	0.970	-	-	16,092,500	15,660,598	5,163,600	-
2021-09-16	XD	0.980	0.980	0.970	0.970	-0.010	-1.0	5,989,900	5,839,879	3,426,600	-
2021-09-15	CD	0.980	0.985	0.980	0.980	-	-	3,439,000	3,374,855	1,470,900	-
2021-09-14	CD	0.985	0.985	0.980	0.980	-0.005	-0.5	3,165,400	3,107,772	1,589,400	-
2021-09-13	CD	0.990	0.990	0.980	0.985	-0.005	-0.5	9,445,500	9,306,502	6,001,800	-
2021-09-10	CD	0.990	0.995	0.980	0.990	-0.050	-4.8	43,659,200	43,110,650	35,504,300	-
2021-09-09	CD	-	-	-	1.040	-	-	0	0	-	-
2021-09-08		1.040	1.050	1.030	1.040	-	-	7,703,400	8,010,188	1,339,300	-
2021-09-07		1.040	1.050	1.030	1.040	0.010	1.0	6,363,400	6,627,780	1,373,064	-
2021-09-06		1.040	1.050	1.030	1.030	-	-	2,683,600	2,784,532	339,100	-
2021-09-03		1.020	1.050	1.010	1.030	-	-	10,621,800	10,955,469	1,850,000	-
2021-09-02		1.010	1.030	1.010	1.030	0.010	1.0	5,340,000	5,453,188	485,900	-
2021-09-01		1.020	1.020	1.010	1.020	0.010	1.0	3,032,600	3,090,933	129,500	-
2021-08-31		1.020	1.030	1.010	1.010	-0.010	-1.0	5,978,600	6,099,888	332,100	-
2021-08-30		1.010	1.020	1.000	1.020	0.010	1.0	3,956,800	3,997,677	379,600	-
2021-08-27		1.000	1.010	1.000	1.010	0.010	1.0	1,376,200	1,386,525	216,400	-
2021-08-26		1.010	1.020	1.000	1.000	-0.010	-1.0	2,938,200	2,963,113	1,337,300	-
2021-08-25		1.000	1.020	1.000	1.010	0.010	1.0	5,483,200	5,537,836	111,700	-
2021-08-24		1.000	1.010	1.000	1.000	-0.010	-1.0	932,500	936,715	23,700	-
2021-08-23		1.000	1.010	1.000	1.010	-	-	1,460,300	1,467,398	583,900	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price