ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 9A4U.SI | SGD | $2.3200 | $2.3000 | $2.3400 | $2.3200 | $2.3300 | 201,500 | |
| 2026-07-03 | 9A4U.SI | SGD | $2.3000 | $2.2700 | $2.3200 | $2.3000 | $2.3200 | 317,000 | |
| 2026-07-02 | 9A4U.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2700 | $2.2900 | 630,600 | |
| 2026-07-01 | 9A4U.SI | SGD | $2.2700 | $2.2700 | $2.3500 | $2.2700 | $2.2800 | 2,110,900 | |
| 2026-06-30 | 9A4U.SI | SGD | $2.3400 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 768,000 | |
| 2026-06-29 | 9A4U.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 774,200 | |
| 2026-06-26 | 9A4U.SI | SGD | $2.3800 | $2.3600 | $2.3800 | $2.3700 | $2.3800 | 649,700 | |
| 2026-06-25 | 9A4U.SI | SGD | $2.3700 | $2.3600 | $2.4000 | $2.3600 | $2.3700 | 588,900 | |
| 2026-06-24 | 9A4U.SI | SGD | $2.3800 | $2.3500 | $2.3900 | $2.3800 | $2.3900 | 366,200 | |
| 2026-06-23 | 9A4U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3500 | $2.3700 | 576,300 | |
| 2026-06-22 | 9A4U.SI | SGD | $2.3500 | $2.3400 | $2.3600 | $2.3400 | $2.3600 | 457,600 | |
| 2026-06-19 | 9A4U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3500 | $2.3600 | 1,391,200 | |
| 2026-06-18 | 9A4U.SI | SGD | $2.3500 | $2.3500 | $2.4200 | $2.3500 | $2.3600 | 1,006,000 | |
| 2026-06-17 | 9A4U.SI | SGD | $2.4200 | $2.3800 | $2.4300 | $2.4200 | $2.4300 | 1,132,100 | |
| 2026-06-16 | 9A4U.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3700 | $2.3900 | 1,142,600 | |
| 2026-06-15 | 9A4U.SI | SGD | $2.3800 | $2.3600 | $2.3800 | $2.3600 | $2.3800 | 595,100 | |
| 2026-06-12 | 9A4U.SI | SGD | $2.3700 | $2.3600 | $2.4000 | $2.3700 | $2.3800 | 907,000 | |
| 2026-06-11 | 9A4U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 770,300 | |
| 2026-06-10 | 9A4U.SI | SGD | $2.3700 | $2.3400 | $2.3700 | $2.3600 | $2.3700 | 1,114,500 | |
| 2026-06-09 | 9A4U.SI | SGD | $2.3500 | $2.3400 | $2.3600 | $2.3400 | $2.3500 | 521,300 | |
| 2026-06-08 | 9A4U.SI | SGD | $2.3500 | $2.3300 | $2.3700 | $2.3500 | $2.3600 | 435,700 | |
| 2026-06-05 | 9A4U.SI | SGD | $2.3700 | $2.3500 | $2.3700 | $2.3600 | $2.3700 | 505,700 | |
| 2026-06-04 | 9A4U.SI | SGD | $2.3700 | $2.3500 | $2.3900 | $2.3700 | $2.3800 | 525,000 | |
| 2026-06-03 | 9A4U.SI | SGD | $2.3600 | $2.3600 | $2.3800 | $2.3600 | $2.3700 | 684,800 | |
| 2026-06-02 | 9A4U.SI | SGD | $2.3700 | $2.3600 | $2.3900 | $2.3700 | $2.3800 | 857,200 | |
| 2026-05-29 | 9A4U.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3700 | $2.4000 | 1,286,700 | |
| 2026-05-28 | 9A4U.SI | SGD | $2.3700 | $2.3600 | $2.4000 | $2.3700 | $2.3800 | 663,900 | |
| 2026-05-26 | 9A4U.SI | SGD | $2.4000 | $2.3700 | $2.4000 | $2.3800 | $2.4000 | 485,500 | |
| 2026-05-25 | 9A4U.SI | SGD | $2.4000 | $2.3800 | $2.4000 | $2.3900 | $2.4000 | 432,400 | |
| 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 |