ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9A4U.SI | SGD | $2.0500 | $2.0500 | $2.0800 | $2.0500 | $2.0700 | 665,000 | |
| 2026-10-01 | 9A4U.SI | SGD | $2.0800 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 531,400 | |
| 2026-09-30 | 9A4U.SI | SGD | $2.0800 | $2.0800 | $2.1000 | $2.0800 | $2.0900 | 699,400 | |
| 2026-09-29 | 9A4U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0800 | $2.1000 | 600,200 | |
| 2026-09-28 | 9A4U.SI | SGD | $2.1000 | $2.0900 | $2.1200 | $2.0900 | $2.1000 | 1,182,400 | |
| 2026-09-25 | 9A4U.SI | SGD | $2.1200 | $2.1200 | $2.1600 | $2.1200 | $2.1300 | 1,046,600 | |
| 2026-09-24 | 9A4U.SI | SGD | $2.1500 | $2.1400 | $2.1700 | $2.1400 | $2.1600 | 879,400 | |
| 2026-09-23 | 9A4U.SI | SGD | $2.1700 | $2.1600 | $2.1800 | $2.1600 | $2.1700 | 313,000 | |
| 2026-09-22 | 9A4U.SI | SGD | $2.1600 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 676,800 | |
| 2026-09-21 | 9A4U.SI | SGD | $2.1600 | $2.1400 | $2.1800 | $2.1600 | $2.1800 | 1,250,600 | |
| 2026-09-18 | 9A4U.SI | SGD | $2.1800 | $2.1500 | $2.1800 | $2.1600 | $2.1800 | 1,520,500 | |
| 2026-09-17 | 9A4U.SI | SGD | $2.1700 | $2.1500 | $2.1900 | $2.1700 | $2.1800 | 820,400 | |
| 2026-09-16 | 9A4U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 1,046,100 | |
| 2026-09-15 | 9A4U.SI | SGD | $2.1600 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 1,671,800 | |
| 2026-09-14 | 9A4U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 1,296,100 | |
| 2026-09-11 | 9A4U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 705,800 | |
| 2026-09-10 | 9A4U.SI | SGD | $2.2300 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 724,800 | |
| 2026-09-09 | 9A4U.SI | SGD | $2.2100 | $2.2100 | $2.2400 | $2.2100 | $2.2300 | 696,000 | |
| 2026-09-08 | 9A4U.SI | SGD | $2.2200 | $2.2100 | $2.2500 | $2.2200 | $2.2300 | 1,784,800 | |
| 2026-09-07 | 9A4U.SI | SGD | $2.2500 | $2.2500 | $2.2900 | $2.2500 | $2.2700 | 781,900 | |
| 2026-09-04 | 9A4U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2600 | $2.2700 | 439,200 | |
| 2026-09-03 | 9A4U.SI | SGD | $2.2500 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 1,112,500 | |
| 2026-09-02 | 9A4U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2600 | $2.2800 | 726,100 | |
| 2026-09-01 | 9A4U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2700 | $2.2900 | 1,537,200 | |
| 2026-08-31 | 9A4U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 1,293,000 | |
| 2026-08-28 | 9A4U.SI | SGD | $2.3000 | $2.2800 | $2.3200 | $2.3000 | $2.3100 | 607,900 | |
| 2026-08-27 | 9A4U.SI | SGD | $2.3000 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 957,800 | |
| 2026-08-26 | 9A4U.SI | SGD | $2.3000 | $2.3000 | $2.3300 | $2.3000 | $2.3100 | 739,900 | |
| 2026-08-25 | 9A4U.SI | SGD | $2.3200 | $2.3100 | $2.3700 | $2.3200 | $2.3300 | 1,042,600 | |
| 2026-08-24 | 9A4U.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3500 | $2.3600 | 376,600 | |
| 2026-08-21 | 9A4U.SI | SGD | $2.3600 | $2.3300 | $2.3700 | $2.3600 | $2.3700 | 662,800 | |
| 2026-08-20 | 9A4U.SI | SGD | $2.3400 | $2.3300 | $2.3700 | $2.3400 | $2.3600 | 1,004,300 | |
| 2026-08-19 | 9A4U.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 736,300 | |
| 2026-08-18 | 9A4U.SI | SGD | $2.3300 | $2.3300 | $2.3800 | $2.3300 | $2.3400 | 869,800 | |
| 2026-08-17 | 9A4U.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 759,400 | |
| 2026-08-14 | 9A4U.SI | SGD | $2.3600 | $2.3400 | $2.3900 | $2.3600 | $2.3700 | 1,109,700 | |
| 2026-08-13 | 9A4U.SI | SGD | $2.3800 | $2.3800 | $2.4300 | $2.3700 | $2.3800 | 1,077,300 | |
| 2026-08-12 | 9A4U.SI | SGD | $2.3900 | $2.3900 | $2.4400 | $2.3900 | $2.4000 | 924,200 | |
| 2026-08-11 | 9A4U.SI | SGD | $2.4200 | $2.3900 | $2.4800 | $2.4200 | $2.4500 | 2,594,100 | |
| 2026-08-07 | 9A4U.SI | SGD | $2.4500 | $2.4200 | $2.4900 | $2.4300 | $2.4500 | 1,494,400 | |
| 2026-08-06 | 9A4U.SI | SGD | $2.4900 | $2.4600 | $2.5000 | $2.4800 | $2.4900 | 1,287,600 | |
| 2026-08-05 | 9A4U.SI | SGD | XD | $2.5000 | $2.4700 | $2.5100 | $2.4900 | $2.5000 | 1,229,900 |
| 2026-08-04 | 9A4U.SI | SGD | XD | $2.5000 | $2.4800 | $2.5200 | $2.5000 | $2.5100 | 1,771,200 |
| 2026-08-03 | 9A4U.SI | SGD | CD | $2.6300 | $2.5900 | $2.6400 | $2.6200 | $2.6300 | 2,904,900 |
| 2026-07-31 | 9A4U.SI | SGD | CD | $2.6200 | $2.6000 | $2.6500 | $2.6200 | $2.6300 | 1,188,000 |
| 2026-07-30 | 9A4U.SI | SGD | CD | $2.6500 | $2.6100 | $2.6500 | $2.6400 | $2.6500 | 1,737,200 |
| 2026-07-29 | 9A4U.SI | SGD | CD | $2.6500 | $2.5700 | $2.6700 | $2.6400 | $2.6500 | 2,713,500 |
| 2026-07-28 | 9A4U.SI | SGD | CD | $2.5700 | $2.4800 | $2.5900 | $2.5700 | $2.5800 | 3,286,000 |
| 2026-07-27 | 9A4U.SI | SGD | $2.4800 | $2.4500 | $2.4800 | $2.4700 | $2.4800 | 646,500 | |
| 2026-07-24 | 9A4U.SI | SGD | $2.4500 | $2.4500 | $2.4700 | $2.4500 | $2.4600 | 881,800 |