ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 9A4U.SI | SGD | CD | $2.7400 | $2.7200 | $2.7600 | $0.0000 | $2.7400 | 1,648,700 |
| 2025-07-31 | 9A4U.SI | SGD | CD | $2.7600 | $2.7500 | $2.8300 | $2.7600 | $2.7800 | 1,459,700 |
| 2025-07-30 | 9A4U.SI | SGD | CD | $2.8300 | $2.7100 | $2.8500 | $2.8200 | $2.8300 | 3,435,000 |
| 2025-07-29 | 9A4U.SI | SGD | CD | $2.7100 | $2.6600 | $2.7400 | $2.7100 | $2.7300 | 2,292,500 |
| 2025-07-28 | 9A4U.SI | SGD | $2.6400 | $2.5900 | $2.6700 | $2.6300 | $2.6500 | 902,900 | |
| 2025-07-25 | 9A4U.SI | SGD | $2.5900 | $2.5600 | $2.6000 | $2.5800 | $2.5900 | 985,000 | |
| 2025-07-24 | 9A4U.SI | SGD | $2.5700 | $2.5500 | $2.6100 | $2.5700 | $2.5800 | 1,223,800 | |
| 2025-07-23 | 9A4U.SI | SGD | $2.5500 | $2.4900 | $2.5500 | $2.5400 | $2.5500 | 1,761,300 | |
| 2025-07-22 | 9A4U.SI | SGD | $2.4800 | $2.4600 | $2.4900 | $2.4800 | $2.4900 | 1,429,800 | |
| 2025-07-21 | 9A4U.SI | SGD | $2.4800 | $2.4600 | $2.5000 | $2.4700 | $2.4800 | 1,753,000 | |
| 2025-07-18 | 9A4U.SI | SGD | $2.5000 | $2.4600 | $2.5100 | $2.4800 | $2.5000 | 1,135,200 | |
| 2025-07-17 | 9A4U.SI | SGD | $2.4800 | $2.4200 | $2.4800 | $2.4700 | $2.4800 | 903,600 | |
| 2025-07-16 | 9A4U.SI | SGD | $2.4300 | $2.4200 | $2.4400 | $2.4200 | $2.4300 | 1,564,900 | |
| 2025-07-15 | 9A4U.SI | SGD | $2.4400 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 860,300 | |
| 2025-07-14 | 9A4U.SI | SGD | $2.4400 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 1,099,800 | |
| 2025-07-11 | 9A4U.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 937,900 | |
| 2025-07-10 | 9A4U.SI | SGD | $2.4100 | $2.3800 | $2.4100 | $2.4000 | $2.4100 | 1,303,300 | |
| 2025-07-09 | 9A4U.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4000 | $2.4100 | 1,099,700 | |
| 2025-07-08 | 9A4U.SI | SGD | $2.4000 | $2.3800 | $2.4300 | $2.4000 | $2.4100 | 1,488,900 | |
| 2025-07-07 | 9A4U.SI | SGD | $2.4300 | $2.4200 | $2.4500 | $2.4200 | $2.4300 | 695,700 | |
| 2025-07-04 | 9A4U.SI | SGD | $2.4300 | $2.4200 | $2.5000 | $2.4200 | $2.4300 | 1,390,400 | |
| 2025-07-03 | 9A4U.SI | SGD | $2.5000 | $2.4800 | $2.5100 | $2.5000 | $2.5100 | 958,300 | |
| 2025-07-02 | 9A4U.SI | SGD | $2.4800 | $2.4800 | $2.5300 | $2.4800 | $2.5000 | 680,878 | |
| 2025-07-01 | 9A4U.SI | SGD | $2.5000 | $2.4500 | $2.5300 | $2.5000 | $2.5100 | 1,389,000 | |
| 2025-06-30 | 9A4U.SI | SGD | $2.4600 | $2.4100 | $2.4600 | $2.4500 | $2.4700 | 1,338,100 | |
| 2025-06-27 | 9A4U.SI | SGD | $2.4100 | $2.4000 | $2.4300 | $2.4000 | $2.4200 | 716,400 | |
| 2025-06-26 | 9A4U.SI | SGD | $2.4200 | $2.4100 | $2.4600 | $2.4100 | $2.4200 | 790,200 | |
| 2025-06-25 | 9A4U.SI | SGD | $2.4500 | $2.4200 | $2.4500 | $2.4400 | $2.4500 | 758,800 | |
| 2025-06-24 | 9A4U.SI | SGD | $2.4200 | $2.4000 | $2.4200 | $2.4100 | $2.4200 | 536,500 | |
| 2025-06-23 | 9A4U.SI | SGD | $2.3900 | $2.3700 | $2.4100 | $2.3900 | $2.4000 | 846,900 | |
| 2025-06-20 | 9A4U.SI | SGD | $2.3800 | $2.3600 | $2.4100 | $2.3700 | $2.3900 | 4,242,200 | |
| 2025-06-19 | 9A4U.SI | SGD | $2.3900 | $2.3600 | $2.4200 | $2.3900 | $2.4000 | 884,100 | |
| 2025-06-18 | 9A4U.SI | SGD | $2.3800 | $2.3700 | $2.4200 | $2.3800 | $2.4000 | 1,034,400 | |
| 2025-06-17 | 9A4U.SI | SGD | $2.3900 | $2.2800 | $2.3900 | $2.3400 | $2.3900 | 2,785,916 | |
| 2025-06-16 | 9A4U.SI | SGD | $2.3100 | $2.2800 | $2.3100 | $2.3000 | $2.3100 | 1,124,100 | |
| 2025-06-13 | 9A4U.SI | SGD | $2.3100 | $2.3000 | $2.3400 | $2.3100 | $2.3200 | 1,821,600 | |
| 2025-06-12 | 9A4U.SI | SGD | $2.3400 | $2.2900 | $2.3400 | $2.2900 | $2.3400 | 3,298,616 | |
| 2025-06-11 | 9A4U.SI | SGD | $2.3100 | $2.2700 | $2.3100 | $2.2900 | $2.3100 | 2,530,216 | |
| 2025-06-10 | 9A4U.SI | SGD | $2.2900 | $2.2500 | $2.2900 | $2.2600 | $2.2900 | 2,635,216 | |
| 2025-06-09 | 9A4U.SI | SGD | $2.2600 | $2.2300 | $2.2800 | $2.2600 | $2.2700 | 1,241,900 | |
| 2025-06-06 | 9A4U.SI | SGD | $2.2500 | $2.2300 | $2.2600 | $2.2400 | $2.2500 | 1,080,800 | |
| 2025-06-05 | 9A4U.SI | SGD | $2.2600 | $2.2200 | $2.2600 | $2.2300 | $2.2600 | 2,237,100 | |
| 2025-06-04 | 9A4U.SI | SGD | $2.2500 | $2.2100 | $2.2500 | $2.2200 | $2.2500 | 3,408,016 | |
| 2025-06-03 | 9A4U.SI | SGD | $2.2600 | $2.2200 | $2.2700 | $0.0000 | $2.2600 | 2,215,800 | |
| 2025-06-02 | 9A4U.SI | SGD | $2.2300 | $2.2100 | $2.2400 | $2.2100 | $2.2300 | 778,500 | |
| 2025-05-30 | 9A4U.SI | SGD | $2.2200 | $2.2100 | $2.2600 | $2.2200 | $2.2400 | 2,790,000 | |
| 2025-05-29 | 9A4U.SI | SGD | $2.2200 | $2.1800 | $2.2300 | $2.2100 | $2.2200 | 2,443,400 | |
| 2025-05-28 | 9A4U.SI | SGD | $2.2300 | $2.2000 | $2.2300 | $2.2100 | $2.2300 | 994,100 | |
| 2025-05-27 | 9A4U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 403,300 | |
| 2025-05-26 | 9A4U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 424,000 |