What is the all time high of HMN?

CapitaLand Ascott Trust (HMN) closed at its highest ever adjusted price, SGD 0.9695, on Oct 29, 2019. Its lowest close was SGD 0.1076 on Feb 25, 2009.

How much has HMN returned over the last 10 years?

+32.9% in price terms from the close ten years before Sep 28, 2026, which is +2.9% a year compounded. Over one year the return is -3.7%; over five years +18.3%.

What was the worst drawdown in HMN history?

-76.7% from the Oct 31, 2007 peak to the Feb 25, 2009 trough on adjusted closes; the previous peak was regained on Jul 17, 2012.

How far back does HMN historical data go?

The daily series starts on Oct 24, 2007 and runs to Sep 28, 2026: 4,753 trading sessions across 18.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are HMN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get HMN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 24, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for HMN?

Among complete calendar years, 2009 was the best at +137.3% and 2008 the worst at -58.1%, measured close to close.

SGX · HMN · stock

CapitaLand Ascott Trust (HMN) stock price history

Every SGX trading session of CapitaLand Ascott Trust from Oct 24, 2007 to Sep 28, 2026: 4,753 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HMN data, free key Year by year table

HMN adjusted close, 2007 to 2026

HMNCapitaLand Ascott Trust

SGD 0.8250-3.7% over one year

SGD 0.9695
All time high, 2019: SGD 0.9620
52 week high, SGD 0.8200 low: 4,753
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

HMN key facts

CapitaLand Ascott Trust (HMN) closed at SGD 0.8250 on Sep 28, 2026 on SGX.
HMN's all time high close is SGD 0.9695, set on Oct 29, 2019; its all time low close is SGD 0.1076 on Feb 25, 2009.
HMN's 52 week range is SGD 0.8200 to SGD 0.9620.
HMN returned -3.7% over the year to Sep 28, 2026 and +18.3% over five years.
Over ten years HMN returned +33%, +2.9% a year compounded.
HMN's deepest drawdown was -76.7% from Oct 31, 2007 to Feb 25, 2009.
DataCedar holds 4,753 daily sessions of HMN history from Oct 24, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HMN price chart, 2007 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

HMN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.5%
3 months	-5.1%
6 months	-5.1%
Year to date	-7.3%
1 year	-3.7%
3 years	+5.5%
5 years	+18.3%
10 years	+32.9%
Since Oct 24, 2007	+83.8%
Compound annual growth, 18.9 years	+3.3%

HMN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 0.9695 on Oct 29, 2019
All time low close: SGD 0.1076 on Feb 25, 2009
52 week high: SGD 0.9620 on Feb 20, 2026
52 week low: SGD 0.8200 on Sep 15, 2026
Deepest drawdown: -76.7% from Oct 31, 2007 to Feb 25, 2009, recovered Jul 17, 2012
Best single session: +13.6% on Oct 20, 2008
Worst single session: -11.8% on Oct 29, 2008
Volatility, 1 year annualised: 13.3%
Sessions closing higher, 1 year: 36%
Best calendar year: 2009, +137%
Worst calendar year: 2008, -58%

HMN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 24, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.8945	SGD 0.9620	SGD 0.8200	SGD 0.8250	-7.8%	1.3B	186
2025	SGD 0.7654	SGD 0.9085	SGD 0.7011	SGD 0.8945	+17.5%	1.6B	252
2024	SGD 0.8148	SGD 0.8616	SGD 0.7354	SGD 0.7610	-6.6%	1.6B	252
2023	SGD 0.8202	SGD 0.9007	SGD 0.6913	SGD 0.8148	-0.7%	1.8B	249
2022	SGD 0.7683	SGD 0.9131	SGD 0.6796	SGD 0.8202	+6.8%	1.7B	250
2021	SGD 0.7634	SGD 0.8290	SGD 0.6826	SGD 0.7683	+0.6%	1.4B	253
2020	SGD 0.9446	SGD 0.9728	SGD 0.4723	SGD 0.7634	-18.6%	1.9B	252
2019	SGD 0.6944	SGD 0.9695	SGD 0.6879	SGD 0.9376	+35.0%	1B	253
2018	SGD 0.7455	SGD 0.7745	SGD 0.6558	SGD 0.6944	-6.1%	604.6M	251
2017	SGD 0.6178	SGD 0.7455	SGD 0.6151	SGD 0.7395	+20.2%	720M	250
2016	SGD 0.6032	SGD 0.6342	SGD 0.5495	SGD 0.6151	+2.4%	448.5M	252
2015	SGD 0.5998	SGD 0.6564	SGD 0.5525	SGD 0.6007	-0.6%	380.8M	249
2014	SGD 0.5390	SGD 0.6069	SGD 0.5305	SGD 0.6045	+12.2%	256.8M	252
2013	SGD 0.5525	SGD 0.6313	SGD 0.5075	SGD 0.5390	-2.1%	422.6M	250
2012	SGD 0.3745	SGD 0.5545	SGD 0.3689	SGD 0.5504	+48.5%	290.4M	251
2011	SGD 0.4357	SGD 0.4513	SGD 0.3389	SGD 0.3707	-14.2%	269.4M	250
2010	SGD 0.3910	SGD 0.4594	SGD 0.3394	SGD 0.4322	+10.5%	465.1M	252
2009	SGD 0.1690	SGD 0.4008	SGD 0.1076	SGD 0.3910	+137.3%	323.8M	251
2008	SGD 0.4017	SGD 0.4086	SGD 0.1136	SGD 0.1647	-58.1%	287.5M	252
2007	SGD 0.4460	SGD 0.4654	SGD 0.3768	SGD 0.3934	n/a	48.7M	46

HMN monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.8250	-3.5%
August 2026	SGD 0.8550	-2.8%
July 2026	SGD 0.8794	+2.3%
June 2026	SGD 0.8600	-1.1%
May 2026	SGD 0.8697	0.0%
April 2026	SGD 0.8697	+1.7%
March 2026	SGD 0.8551	-9.3%
February 2026	SGD 0.9426	+2.7%
January 2026	SGD 0.9179	+2.6%
December 2025	SGD 0.8945	+1.1%
November 2025	SGD 0.8851	0.0%
October 2025	SGD 0.8851	+1.6%

About the HMN data

Daily bars. 4,753 sessions from Oct 24, 2007 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

HCCD Contemporary Amperex Technology Co., Limited
HHZD Horizon Robotics
HJDD JD.com, Inc.
HLPD Laopu Gold Co., Ltd.
HPAD Ping An Insurance (Group) Company of China, Ltd.
HPCD PetroChina Company Limited
HQU Oiltek International Limited
HSHD HSBC Holdings plc

Browse SGX

Historical data guides

Common questions

HMN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market