ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9A4U.SI | SGD | $2.8500 | $2.8500 | $2.8800 | $2.8500 | $2.8700 | 1,087,400 | |
| 2025-09-15 | 9A4U.SI | SGD | $2.8900 | $2.8700 | $2.9200 | $2.8800 | $2.8900 | 1,071,000 | |
| 2025-09-12 | 9A4U.SI | SGD | $2.9100 | $2.8800 | $2.9200 | $2.8900 | $2.9100 | 1,329,000 | |
| 2025-09-11 | 9A4U.SI | SGD | $2.8900 | $2.8400 | $2.8900 | $2.8700 | $2.8900 | 1,585,000 | |
| 2025-09-10 | 9A4U.SI | SGD | $2.8600 | $2.8200 | $2.8800 | $2.8400 | $2.8600 | 964,100 | |
| 2025-09-09 | 9A4U.SI | SGD | $2.8800 | $2.8500 | $2.9000 | $2.8500 | $2.8800 | 1,173,800 | |
| 2025-09-08 | 9A4U.SI | SGD | $2.8700 | $2.8200 | $2.8800 | $2.8600 | $2.8700 | 1,504,700 | |
| 2025-09-05 | 9A4U.SI | SGD | $2.8200 | $2.7600 | $2.8300 | $2.8100 | $2.8200 | 2,159,100 | |
| 2025-09-04 | 9A4U.SI | SGD | $2.7600 | $2.7400 | $2.7700 | $2.7500 | $2.7600 | 1,635,700 | |
| 2025-09-03 | 9A4U.SI | SGD | $2.7500 | $2.7300 | $2.7600 | $2.7400 | $2.7500 | 910,200 | |
| 2025-09-02 | 9A4U.SI | SGD | $2.7600 | $2.7500 | $2.7800 | $2.7600 | $2.7700 | 757,800 | |
| 2025-09-01 | 9A4U.SI | SGD | $2.7700 | $2.7200 | $2.7700 | $2.7600 | $2.7700 | 645,400 | |
| 2025-08-29 | 9A4U.SI | SGD | $2.7400 | $2.7200 | $2.7500 | $2.7200 | $2.7400 | 555,200 | |
| 2025-08-28 | 9A4U.SI | SGD | $2.7200 | $2.7000 | $2.7400 | $2.7200 | $2.7300 | 1,024,500 | |
| 2025-08-27 | 9A4U.SI | SGD | $2.7400 | $2.7400 | $2.7600 | $2.7400 | $2.7500 | 918,800 | |
| 2025-08-26 | 9A4U.SI | SGD | $2.7600 | $2.7300 | $2.7600 | $2.7500 | $2.7600 | 1,769,600 | |
| 2025-08-25 | 9A4U.SI | SGD | $2.7400 | $2.7300 | $2.7700 | $2.7400 | $2.7500 | 1,919,800 | |
| 2025-08-22 | 9A4U.SI | SGD | $2.7000 | $2.6900 | $2.7100 | $2.7000 | $2.7100 | 676,400 | |
| 2025-08-21 | 9A4U.SI | SGD | $2.7100 | $2.6900 | $2.7200 | $2.7000 | $2.7200 | 722,500 | |
| 2025-08-20 | 9A4U.SI | SGD | $2.7200 | $2.7100 | $2.7400 | $2.7100 | $2.7200 | 486,900 | |
| 2025-08-19 | 9A4U.SI | SGD | $2.7400 | $2.7200 | $2.7600 | $2.7300 | $2.7400 | 763,500 | |
| 2025-08-18 | 9A4U.SI | SGD | $2.7500 | $2.7100 | $2.7500 | $2.7300 | $2.7500 | 978,500 | |
| 2025-08-15 | 9A4U.SI | SGD | $2.7400 | $2.7200 | $2.7600 | $2.7400 | $2.7500 | 632,400 | |
| 2025-08-14 | 9A4U.SI | SGD | $2.7600 | $2.7100 | $2.7800 | $2.7400 | $2.7600 | 1,726,200 | |
| 2025-08-13 | 9A4U.SI | SGD | $2.7500 | $2.7100 | $2.7600 | $2.7400 | $2.7500 | 1,061,000 | |
| 2025-08-12 | 9A4U.SI | SGD | $2.7100 | $2.6900 | $2.7300 | $2.7100 | $2.7200 | 1,088,700 | |
| 2025-08-11 | 9A4U.SI | SGD | $2.7100 | $2.6800 | $2.7100 | $2.6900 | $2.7100 | 304,300 | |
| 2025-08-08 | 9A4U.SI | SGD | $2.7000 | $2.6700 | $2.7100 | $2.6900 | $2.7000 | 451,300 | |
| 2025-08-07 | 9A4U.SI | SGD | $2.7100 | $2.6800 | $2.7200 | $2.7000 | $2.7100 | 794,000 | |
| 2025-08-06 | 9A4U.SI | SGD | XD | $2.7000 | $2.6600 | $2.7000 | $2.6800 | $2.7000 | 504,800 |
| 2025-08-05 | 9A4U.SI | SGD | XD | $2.6800 | $2.6300 | $2.7000 | $2.6700 | $2.6800 | 1,703,400 |
| 2025-08-04 | 9A4U.SI | SGD | CD | $2.7900 | $2.7300 | $2.8000 | $2.7900 | $2.8000 | 1,285,500 |
| 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 |