ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-25 | 9A4U.SI | SGD | $2.7700 | $2.7600 | $2.7900 | $2.7600 | $2.7800 | 693,300 | |
| 2025-11-24 | 9A4U.SI | SGD | $2.7700 | $2.7300 | $2.7700 | $2.7700 | $2.7800 | 589,900 | |
| 2025-11-21 | 9A4U.SI | SGD | $2.7300 | $2.7200 | $2.7600 | $2.7200 | $2.7300 | 831,500 | |
| 2025-11-20 | 9A4U.SI | SGD | $2.7700 | $2.7500 | $2.7700 | $2.7600 | $2.7700 | 596,200 | |
| 2025-11-19 | 9A4U.SI | SGD | $2.7400 | $2.7400 | $2.7500 | $2.7400 | $2.7500 | 534,100 | |
| 2025-11-18 | 9A4U.SI | SGD | $2.7500 | $2.7300 | $2.7600 | $2.7400 | $2.7500 | 474,600 | |
| 2025-11-17 | 9A4U.SI | SGD | $2.7500 | $2.7400 | $2.7700 | $2.7500 | $2.7600 | 737,800 | |
| 2025-11-14 | 9A4U.SI | SGD | $2.7500 | $2.7500 | $2.7800 | $2.7500 | $2.7700 | 894,200 | |
| 2025-11-13 | 9A4U.SI | SGD | $2.7900 | $2.7700 | $2.8000 | $2.7700 | $2.7900 | 989,300 | |
| 2025-11-12 | 9A4U.SI | SGD | $2.7800 | $2.7600 | $2.8000 | $2.7800 | $2.7900 | 1,054,500 | |
| 2025-11-11 | 9A4U.SI | SGD | $2.7800 | $2.7800 | $2.8200 | $2.7800 | $2.8000 | 691,700 | |
| 2025-11-10 | 9A4U.SI | SGD | $2.8100 | $2.7800 | $2.8100 | $2.7900 | $2.8100 | 839,500 | |
| 2025-11-07 | 9A4U.SI | SGD | $2.8100 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 926,600 | |
| 2025-11-06 | 9A4U.SI | SGD | $2.8100 | $2.7700 | $2.8200 | $2.7900 | $2.8100 | 1,058,500 | |
| 2025-11-05 | 9A4U.SI | SGD | $2.8200 | $2.7700 | $2.8200 | $2.8100 | $2.8200 | 1,260,200 | |
| 2025-11-04 | 9A4U.SI | SGD | $2.7900 | $2.7900 | $2.8500 | $2.7900 | $2.8100 | 1,111,000 | |
| 2025-11-03 | 9A4U.SI | SGD | $2.8300 | $2.8200 | $2.8600 | $2.8200 | $2.8300 | 1,812,100 | |
| 2025-10-31 | 9A4U.SI | SGD | $2.8600 | $2.8600 | $2.8900 | $2.8600 | $2.8700 | 1,605,700 | |
| 2025-10-30 | 9A4U.SI | SGD | $2.9000 | $2.8800 | $2.9100 | $2.8900 | $2.9000 | 913,500 | |
| 2025-10-29 | 9A4U.SI | SGD | $2.9100 | $2.8700 | $2.9100 | $2.9000 | $2.9100 | 1,046,200 | |
| 2025-10-28 | 9A4U.SI | SGD | $2.8900 | $2.8700 | $2.9000 | $2.8800 | $2.8900 | 524,200 | |
| 2025-10-27 | 9A4U.SI | SGD | $2.8700 | $2.8700 | $2.9100 | $2.8700 | $2.8800 | 862,300 | |
| 2025-10-24 | 9A4U.SI | SGD | $2.9100 | $2.8900 | $2.9200 | $2.9000 | $2.9100 | 1,254,800 | |
| 2025-10-23 | 9A4U.SI | SGD | $2.9000 | $2.8400 | $2.9000 | $2.8900 | $2.9000 | 1,164,600 | |
| 2025-10-22 | 9A4U.SI | SGD | $2.8500 | $2.8400 | $2.8600 | $2.8400 | $2.8500 | 718,000 | |
| 2025-10-21 | 9A4U.SI | SGD | $2.8400 | $2.8300 | $2.8600 | $2.8300 | $2.8400 | 922,300 | |
| 2025-10-17 | 9A4U.SI | SGD | $2.8200 | $2.8100 | $2.8400 | $2.8100 | $2.8200 | 771,700 | |
| 2025-10-16 | 9A4U.SI | SGD | $2.8100 | $2.8000 | $2.8400 | $2.8100 | $2.8300 | 948,051 | |
| 2025-10-15 | 9A4U.SI | SGD | $2.8100 | $2.7800 | $2.8100 | $2.8000 | $2.8100 | 557,600 | |
| 2025-10-14 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8200 | $2.7800 | $2.7900 | 485,100 | |
| 2025-10-13 | 9A4U.SI | SGD | $2.8100 | $2.7600 | $2.8100 | $2.8000 | $2.8100 | 637,700 | |
| 2025-10-10 | 9A4U.SI | SGD | $2.8100 | $2.8000 | $2.8300 | $2.8100 | $2.8200 | 505,000 | |
| 2025-10-09 | 9A4U.SI | SGD | $2.8300 | $2.8100 | $2.8400 | $2.8200 | $2.8300 | 676,600 | |
| 2025-10-08 | 9A4U.SI | SGD | $2.8300 | $2.8100 | $2.8600 | $2.8200 | $2.8400 | 919,800 | |
| 2025-10-07 | 9A4U.SI | SGD | $2.8100 | $2.7900 | $2.8300 | $2.8100 | $2.8300 | 704,000 | |
| 2025-10-06 | 9A4U.SI | SGD | $2.8000 | $2.8000 | $2.8400 | $2.7900 | $2.8100 | 426,300 | |
| 2025-10-03 | 9A4U.SI | SGD | $2.8300 | $2.7900 | $2.8300 | $2.8200 | $2.8300 | 716,600 | |
| 2025-10-02 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8100 | $2.7800 | $2.8000 | 1,523,500 | |
| 2025-10-01 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8100 | $2.7800 | $2.8000 | 705,100 | |
| 2025-09-30 | 9A4U.SI | SGD | $2.8000 | $2.7900 | $2.8100 | $2.7900 | $2.8000 | 667,000 | |
| 2025-09-29 | 9A4U.SI | SGD | $2.7900 | $2.7900 | $2.8200 | $2.7900 | $2.8000 | 735,200 | |
| 2025-09-26 | 9A4U.SI | SGD | $2.7900 | $2.7700 | $2.7900 | $2.7800 | $2.7900 | 627,900 | |
| 2025-09-25 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8100 | $2.7800 | $2.7900 | 1,086,300 | |
| 2025-09-24 | 9A4U.SI | SGD | $2.8100 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 668,100 | |
| 2025-09-23 | 9A4U.SI | SGD | $2.8000 | $2.7900 | $2.8200 | $2.7900 | $2.8100 | 547,900 | |
| 2025-09-22 | 9A4U.SI | SGD | $2.8000 | $2.7900 | $2.8300 | $2.7900 | $2.8100 | 1,076,709 | |
| 2025-09-19 | 9A4U.SI | SGD | $2.8200 | $2.8000 | $2.8700 | $0.0000 | $0.0000 | 14,258,530 | |
| 2025-09-18 | 9A4U.SI | SGD | $2.8600 | $2.8300 | $2.8700 | $2.8500 | $2.8600 | 1,325,500 | |
| 2025-09-17 | 9A4U.SI | SGD | $2.8400 | $2.8300 | $2.8800 | $2.8400 | $2.8600 | 1,479,900 | |
| 2025-09-16 | 9A4U.SI | SGD | $2.8500 | $2.8500 | $2.8800 | $2.8500 | $2.8700 | 1,087,400 |