- Home
- Analytics
- Stocks
- ESR-LOGOS REIT
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-05-10 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2900 |
$0.2950 |
$0.2900 |
$0.2950 |
3,116,300 |
2024-05-09 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2850 |
$0.2950 |
$0.2900 |
$0.2950 |
17,058,000 |
2024-05-08 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2850 |
$0.2950 |
$0.2900 |
$0.2950 |
6,831,600 |
2024-05-07 |
J91U.SI |
SGD |
|
$0.2850 |
$0.2850 |
$0.2900 |
$0.2850 |
$0.2900 |
1,627,100 |
2024-05-06 |
J91U.SI |
SGD |
|
$0.2850 |
$0.2850 |
$0.2900 |
$0.2850 |
$0.2900 |
2,799,500 |
2024-05-03 |
J91U.SI |
SGD |
|
$0.2850 |
$0.2850 |
$0.2900 |
$0.2850 |
$0.2900 |
1,109,800 |
2024-05-02 |
J91U.SI |
SGD |
|
$0.2850 |
$0.2850 |
$0.2950 |
$0.2850 |
$0.2900 |
10,475,000 |
2024-04-30 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2850 |
$0.2950 |
$0.2900 |
$0.2950 |
6,758,762 |
2024-04-29 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2850 |
$0.2950 |
$0.2900 |
$0.2950 |
13,754,200 |
2024-04-26 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2850 |
$0.2900 |
$0.2850 |
$0.2900 |
3,728,587 |
2024-04-25 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2850 |
$0.2950 |
$0.2850 |
$0.2900 |
18,230,700 |
2024-04-24 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2850 |
$0.2950 |
$0.2900 |
$0.2950 |
5,643,800 |
2024-04-23 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2850 |
$0.2950 |
$0.2850 |
$0.2900 |
3,694,100 |
2024-04-22 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2900 |
$0.3000 |
$0.2900 |
$0.2950 |
12,162,700 |
2024-04-19 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2750 |
$0.2950 |
$0.2850 |
$0.2900 |
30,244,100 |
2024-04-18 |
J91U.SI |
SGD |
|
$0.2850 |
$0.2850 |
$0.2950 |
$0.2850 |
$0.2900 |
10,989,200 |
2024-04-17 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2900 |
$0.3000 |
$0.2900 |
$0.2950 |
6,737,200 |
2024-04-16 |
J91U.SI |
SGD |
|
$0.3000 |
$0.2900 |
$0.3000 |
$0.2950 |
$0.3000 |
20,826,700 |
2024-04-15 |
J91U.SI |
SGD |
|
$0.3000 |
$0.2950 |
$0.3000 |
$0.2950 |
$0.3000 |
2,645,200 |
2024-04-12 |
J91U.SI |
SGD |
|
$0.3050 |
$0.2950 |
$0.3050 |
$0.3000 |
$0.3050 |
4,263,200 |
2024-04-11 |
J91U.SI |
SGD |
|
$0.3050 |
$0.2950 |
$0.3050 |
$0.3000 |
$0.3050 |
11,454,500 |
2024-04-09 |
J91U.SI |
SGD |
|
$0.3000 |
$0.2950 |
$0.3000 |
$0.2950 |
$0.3000 |
5,097,400 |
2024-04-08 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2950 |
$0.3000 |
$0.2950 |
$0.3000 |
5,108,000 |
2024-04-05 |
J91U.SI |
SGD |
|
$0.3000 |
$0.2900 |
$0.3000 |
$0.2950 |
$0.3000 |
8,954,900 |
2024-04-04 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2900 |
$0.3000 |
$0.2900 |
$0.2950 |
7,618,700 |
2024-04-03 |
J91U.SI |
SGD |
|
$0.3000 |
$0.2900 |
$0.3000 |
$0.2950 |
$0.3000 |
11,402,300 |
2024-04-02 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2950 |
$0.3000 |
$0.2950 |
$0.3000 |
3,480,800 |
2024-04-01 |
J91U.SI |
SGD |
|
$0.3000 |
$0.2950 |
$0.3000 |
$0.2950 |
$0.3000 |
3,921,000 |
2024-03-28 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2900 |
$0.3000 |
$0.2950 |
$0.3000 |
12,941,400 |
2024-03-27 |
J91U.SI |
SGD |
|
$0.3000 |
$0.2900 |
$0.3050 |
$0.2950 |
$0.3000 |
18,781,300 |
2024-03-26 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2900 |
$0.2950 |
$0.2900 |
$0.2950 |
6,028,600 |
2024-03-25 |
J91U.SI |
SGD |
|
$0.2900 |
$0.2900 |
$0.3000 |
$0.2900 |
$0.2950 |
6,976,800 |
2024-03-22 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2900 |
$0.3000 |
$0.2900 |
$0.2950 |
12,655,400 |
2024-03-21 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2950 |
$0.3050 |
$0.2950 |
$0.3000 |
12,034,200 |
2024-03-20 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2950 |
$0.3050 |
$0.2950 |
$0.3000 |
11,155,800 |
2024-03-19 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2950 |
$0.3000 |
$0.2950 |
$0.3000 |
3,391,900 |
2024-03-18 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2950 |
$0.3000 |
$0.2950 |
$0.3000 |
5,898,000 |
2024-03-15 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2950 |
$0.3000 |
$0.2950 |
$0.3000 |
12,721,300 |
2024-03-14 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2950 |
$0.3050 |
$0.2950 |
$0.3000 |
9,918,000 |
2024-03-13 |
J91U.SI |
SGD |
|
$0.3000 |
$0.3000 |
$0.3100 |
$0.3000 |
$0.3050 |
7,085,100 |
2024-03-12 |
J91U.SI |
SGD |
|
$0.3100 |
$0.3000 |
$0.3100 |
$0.3050 |
$0.3100 |
4,943,600 |
2024-03-11 |
J91U.SI |
SGD |
|
$0.3050 |
$0.3000 |
$0.3100 |
$0.3000 |
$0.3050 |
4,395,100 |
2024-03-08 |
J91U.SI |
SGD |
|
$0.3050 |
$0.3000 |
$0.3200 |
$0.3050 |
$0.3100 |
27,039,405 |
2024-03-07 |
J91U.SI |
SGD |
|
$0.3050 |
$0.3000 |
$0.3100 |
$0.3050 |
$0.3100 |
17,426,500 |
2024-03-06 |
J91U.SI |
SGD |
|
$0.3050 |
$0.3000 |
$0.3100 |
$0.3050 |
$0.3100 |
16,692,500 |
2024-03-05 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2950 |
$0.3000 |
$0.2950 |
$0.3000 |
12,369,400 |
2024-03-04 |
J91U.SI |
SGD |
|
$0.2950 |
$0.2950 |
$0.3050 |
$0.2950 |
$0.3000 |
13,937,700 |
2024-03-01 |
J91U.SI |
SGD |
|
$0.3050 |
$0.2900 |
$0.3100 |
$0.3000 |
$0.3050 |
56,804,400 |
2024-02-29 |
J91U.SI |
SGD |
|
$0.3100 |
$0.3050 |
$0.3200 |
$0.3100 |
$0.3150 |
31,816,500 |
2024-02-28 |
J91U.SI |
SGD |
|
$0.3100 |
$0.3000 |
$0.3100 |
$0.3050 |
$0.3100 |
16,431,700 |