ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9A4U.SI | SGD | $2.3800 | $2.3800 | $2.4200 | $2.3800 | $2.3900 | 425,300 | |
| 2026-05-21 | 9A4U.SI | SGD | $2.4200 | $2.3800 | $2.4300 | $2.3900 | $2.4200 | 758,400 | |
| 2026-05-20 | 9A4U.SI | SGD | $2.4100 | $2.3700 | $2.4100 | $2.4000 | $2.4100 | 554,700 | |
| 2026-05-19 | 9A4U.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3900 | $2.4000 | 221,100 | |
| 2026-05-18 | 9A4U.SI | SGD | $2.4000 | $2.3800 | $2.4000 | $2.3800 | $2.4000 | 879,700 | |
| 2026-05-15 | 9A4U.SI | SGD | $2.4200 | $2.3900 | $2.4200 | $2.3900 | $2.4200 | 697,300 | |
| 2026-05-14 | 9A4U.SI | SGD | $2.4000 | $2.3900 | $2.4100 | $2.4000 | $2.4100 | 300,400 | |
| 2026-05-13 | 9A4U.SI | SGD | $2.4100 | $2.3900 | $2.4100 | $2.4100 | $2.4200 | 547,800 | |
| 2026-05-12 | 9A4U.SI | SGD | $2.3900 | $2.3900 | $2.4100 | $2.3900 | $2.4100 | 434,800 | |
| 2026-05-11 | 9A4U.SI | SGD | $2.4200 | $2.3800 | $2.4200 | $2.4100 | $2.4200 | 476,300 | |
| 2026-05-08 | 9A4U.SI | SGD | $2.4200 | $2.3800 | $2.4200 | $2.4000 | $2.4200 | 1,021,200 | |
| 2026-05-07 | 9A4U.SI | SGD | $2.4000 | $2.4000 | $2.4400 | $2.4000 | $2.4300 | 2,558,900 | |
| 2026-05-06 | 9A4U.SI | SGD | $2.4400 | $2.4200 | $2.4800 | $2.4200 | $2.4400 | 1,172,400 | |
| 2026-05-05 | 9A4U.SI | SGD | $2.4700 | $2.4100 | $2.4700 | $2.4500 | $2.4700 | 1,137,400 | |
| 2026-05-04 | 9A4U.SI | SGD | $2.4700 | $2.4200 | $2.4700 | $2.4500 | $2.4800 | 744,500 | |
| 2026-04-30 | 9A4U.SI | SGD | $2.4200 | $2.4000 | $2.4700 | $2.4100 | $2.4200 | 1,163,000 | |
| 2026-04-29 | 9A4U.SI | SGD | $2.4800 | $2.4400 | $2.4900 | $2.4600 | $2.4800 | 1,207,000 | |
| 2026-04-28 | 9A4U.SI | SGD | $2.4700 | $2.4700 | $2.5100 | $2.4700 | $2.4800 | 1,206,800 | |
| 2026-04-27 | 9A4U.SI | SGD | $2.5100 | $2.4500 | $2.5100 | $2.4900 | $2.5100 | 1,874,300 | |
| 2026-04-24 | 9A4U.SI | SGD | $2.4800 | $2.4600 | $2.4900 | $2.4800 | $2.4900 | 679,900 | |
| 2026-04-23 | 9A4U.SI | SGD | $2.4700 | $2.4500 | $2.4900 | $2.4700 | $2.4800 | 473,500 | |
| 2026-04-22 | 9A4U.SI | SGD | $2.4800 | $2.4600 | $2.5000 | $2.4600 | $2.4800 | 669,400 | |
| 2026-04-21 | 9A4U.SI | SGD | $2.4900 | $2.4500 | $2.4900 | $2.4800 | $2.5000 | 958,600 | |
| 2026-04-20 | 9A4U.SI | SGD | $2.4600 | $2.4500 | $2.4800 | $2.4500 | $2.4700 | 840,900 | |
| 2026-04-17 | 9A4U.SI | SGD | $2.4700 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 1,014,300 | |
| 2026-04-16 | 9A4U.SI | SGD | $2.4500 | $2.4200 | $2.4600 | $2.4500 | $2.4600 | 455,500 | |
| 2026-04-15 | 9A4U.SI | SGD | $2.4300 | $2.4000 | $2.4300 | $2.4200 | $2.4300 | 914,700 | |
| 2026-04-14 | 9A4U.SI | SGD | $2.4000 | $2.3700 | $2.4200 | $2.4000 | $2.4100 | 923,800 | |
| 2026-04-13 | 9A4U.SI | SGD | $2.3800 | $2.3400 | $2.3800 | $2.3600 | $2.3900 | 367,300 | |
| 2026-04-10 | 9A4U.SI | SGD | $2.3700 | $2.3300 | $2.3700 | $2.3500 | $2.3700 | 638,100 | |
| 2026-04-09 | 9A4U.SI | SGD | $2.3300 | $2.3200 | $2.3700 | $2.3200 | $2.3300 | 451,000 | |
| 2026-04-08 | 9A4U.SI | SGD | $2.3700 | $2.3400 | $2.3800 | $2.3700 | $2.3800 | 1,099,700 | |
| 2026-04-07 | 9A4U.SI | SGD | $2.3100 | $2.2900 | $2.3200 | $2.3100 | $2.3200 | 509,500 | |
| 2026-04-06 | 9A4U.SI | SGD | $2.3000 | $2.2700 | $2.3000 | $2.2900 | $2.3000 | 187,900 | |
| 2026-04-02 | 9A4U.SI | SGD | $2.2800 | $2.2600 | $2.3100 | $2.2800 | $2.2900 | 809,000 | |
| 2026-04-01 | 9A4U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 512,000 | |
| 2026-03-31 | 9A4U.SI | SGD | $2.2500 | $2.2300 | $2.2700 | $2.2500 | $2.2600 | 1,352,600 | |
| 2026-03-30 | 9A4U.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 1,528,900 | |
| 2026-03-27 | 9A4U.SI | SGD | $2.3000 | $2.2800 | $2.3300 | $2.2900 | $2.3000 | 1,139,400 | |
| 2026-03-26 | 9A4U.SI | SGD | $2.2800 | $2.2800 | $2.3100 | $2.2800 | $2.2900 | 867,700 | |
| 2026-03-25 | 9A4U.SI | SGD | $2.3200 | $2.3000 | $2.3200 | $2.3100 | $2.3200 | 394,200 | |
| 2026-03-24 | 9A4U.SI | SGD | $2.3000 | $2.3000 | $2.3200 | $2.3000 | $2.3200 | 1,140,300 | |
| 2026-03-23 | 9A4U.SI | SGD | $2.3000 | $2.2900 | $2.3500 | $2.2900 | $2.3100 | 1,514,100 | |
| 2026-03-20 | 9A4U.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3500 | $2.3700 | 1,021,600 | |
| 2026-03-19 | 9A4U.SI | SGD | $2.3600 | $2.3600 | $2.3800 | $2.3600 | $2.3700 | 440,100 | |
| 2026-03-18 | 9A4U.SI | SGD | $2.3900 | $2.3600 | $2.4000 | $2.3800 | $2.3900 | 511,800 | |
| 2026-03-17 | 9A4U.SI | SGD | $2.3800 | $2.3600 | $2.4000 | $2.3500 | $2.3800 | 562,500 | |
| 2026-03-16 | 9A4U.SI | SGD | $2.3500 | $2.3300 | $2.3500 | $2.3300 | $2.3500 | 854,300 | |
| 2026-03-13 | 9A4U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 738,100 | |
| 2026-03-12 | 9A4U.SI | SGD | $2.3800 | $2.3500 | $2.3800 | $2.3500 | $2.3800 | 1,672,600 |