ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | 9A4U.SI | SGD | $2.5200 | $2.4800 | $2.5300 | $2.5100 | $2.5200 | 1,759,800 | |
| 2026-02-19 | 9A4U.SI | SGD | $2.5000 | $2.4600 | $2.5100 | $2.5000 | $2.5100 | 1,886,700 | |
| 2026-02-16 | 9A4U.SI | SGD | $2.4800 | $2.4300 | $2.4800 | $2.4700 | $2.4800 | 1,126,100 | |
| 2026-02-13 | 9A4U.SI | SGD | $2.4600 | $2.4400 | $2.5000 | $2.4600 | $2.4700 | 1,958,900 | |
| 2026-02-12 | 9A4U.SI | SGD | XD | $2.4800 | $2.4800 | $2.5400 | $2.4800 | $2.4900 | 2,701,700 |
| 2026-02-11 | 9A4U.SI | SGD | XD | $2.5300 | $2.5300 | $2.5900 | $2.5200 | $2.5300 | 3,317,200 |
| 2026-02-10 | 9A4U.SI | SGD | CD | $2.6700 | $2.6600 | $2.6800 | $2.6700 | $2.6900 | 2,417,100 |
| 2026-02-09 | 9A4U.SI | SGD | CD | $2.6800 | $2.6800 | $2.7000 | $2.6800 | $2.6900 | 2,045,000 |
| 2026-02-06 | 9A4U.SI | SGD | CD | $2.6800 | $2.6700 | $2.7100 | $2.6800 | $2.6900 | 2,578,800 |
| 2026-02-05 | 9A4U.SI | SGD | CD | $2.7000 | $2.7000 | $2.7600 | $2.7000 | $2.7200 | 2,413,500 |
| 2026-02-04 | 9A4U.SI | SGD | CD | $2.7500 | $2.7100 | $2.7500 | $2.7400 | $2.7500 | 1,648,400 |
| 2026-02-03 | 9A4U.SI | SGD | $2.7100 | $2.6900 | $2.7200 | $2.7000 | $2.7200 | 578,400 | |
| 2026-02-02 | 9A4U.SI | SGD | $2.7000 | $2.7000 | $2.7400 | $2.7000 | $2.7100 | 1,214,400 | |
| 2026-01-30 | 9A4U.SI | SGD | $2.7300 | $2.7200 | $2.7400 | $2.7200 | $2.7300 | 1,035,000 | |
| 2026-01-29 | 9A4U.SI | SGD | $2.7400 | $2.7300 | $2.7600 | $2.7300 | $2.7500 | 961,800 | |
| 2026-01-28 | 9A4U.SI | SGD | $2.7500 | $2.7500 | $2.7800 | $2.7500 | $2.7600 | 1,411,400 | |
| 2026-01-27 | 9A4U.SI | SGD | $2.7600 | $2.7400 | $2.7800 | $2.7500 | $2.7600 | 1,312,800 | |
| 2026-01-26 | 9A4U.SI | SGD | $2.7700 | $2.7700 | $2.8000 | $2.7700 | $2.7900 | 590,500 | |
| 2026-01-23 | 9A4U.SI | SGD | $2.8000 | $2.7800 | $2.8200 | $2.8000 | $2.8100 | 1,580,700 | |
| 2026-01-22 | 9A4U.SI | SGD | $2.7700 | $2.7700 | $2.7900 | $2.7700 | $2.7800 | 633,800 | |
| 2026-01-21 | 9A4U.SI | SGD | $2.7600 | $2.7500 | $2.8000 | $2.7600 | $2.7700 | 1,507,000 | |
| 2026-01-20 | 9A4U.SI | SGD | $2.8000 | $2.7800 | $2.8100 | $2.8000 | $2.8100 | 982,900 | |
| 2026-01-19 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8000 | $2.7800 | $2.7900 | 226,900 | |
| 2026-01-16 | 9A4U.SI | SGD | $2.8000 | $2.7800 | $2.8000 | $2.7900 | $2.8000 | 300,000 | |
| 2026-01-15 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8000 | $2.7800 | $2.7900 | 727,100 | |
| 2026-01-14 | 9A4U.SI | SGD | $2.8000 | $2.7900 | $2.8100 | $2.7900 | $2.8000 | 706,418 | |
| 2026-01-13 | 9A4U.SI | SGD | $2.8000 | $2.7900 | $2.8100 | $2.7900 | $2.8000 | 649,200 | |
| 2026-01-12 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8200 | $2.7900 | $2.8100 | 913,200 | |
| 2026-01-09 | 9A4U.SI | SGD | $2.8100 | $2.7700 | $2.8200 | $2.8000 | $2.8100 | 706,000 | |
| 2026-01-08 | 9A4U.SI | SGD | $2.7700 | $2.7600 | $2.7900 | $2.7700 | $2.7800 | 451,400 | |
| 2026-01-07 | 9A4U.SI | SGD | $2.7700 | $2.7300 | $2.7700 | $2.7600 | $2.7700 | 475,000 | |
| 2026-01-06 | 9A4U.SI | SGD | $2.7300 | $2.7100 | $2.7400 | $2.7200 | $2.7300 | 1,084,100 | |
| 2026-01-05 | 9A4U.SI | SGD | $2.7100 | $2.7000 | $2.7500 | $2.7000 | $2.7200 | 1,420,300 | |
| 2026-01-02 | 9A4U.SI | SGD | $2.7300 | $2.7100 | $2.7400 | $2.7300 | $2.7400 | 391,900 | |
| 2025-12-31 | 9A4U.SI | SGD | $2.7100 | $2.6900 | $2.7400 | $2.7100 | $2.7200 | 262,000 | |
| 2025-12-30 | 9A4U.SI | SGD | $2.6900 | $2.6900 | $2.7100 | $2.6900 | $2.7100 | 482,600 | |
| 2025-12-29 | 9A4U.SI | SGD | $2.7100 | $2.6800 | $2.7100 | $2.6900 | $2.7100 | 736,000 | |
| 2025-12-26 | 9A4U.SI | SGD | $2.7000 | $2.6700 | $2.7000 | $2.6800 | $2.7000 | 599,900 | |
| 2025-12-24 | 9A4U.SI | SGD | $2.6700 | $2.6700 | $2.7000 | $2.6700 | $2.6900 | 357,100 | |
| 2025-12-23 | 9A4U.SI | SGD | $2.6800 | $2.6700 | $2.6900 | $2.6700 | $2.6800 | 581,900 | |
| 2025-12-22 | 9A4U.SI | SGD | $2.6800 | $2.6600 | $2.6900 | $2.6700 | $2.6800 | 513,300 | |
| 2025-12-19 | 9A4U.SI | SGD | $2.6700 | $2.6700 | $2.7000 | $2.6700 | $2.6900 | 2,923,700 | |
| 2025-12-18 | 9A4U.SI | SGD | $2.6800 | $2.6800 | $2.7200 | $2.6800 | $2.6900 | 950,400 | |
| 2025-12-17 | 9A4U.SI | SGD | $2.7200 | $2.7000 | $2.7200 | $2.7000 | $2.7200 | 686,100 | |
| 2025-12-16 | 9A4U.SI | SGD | $2.7200 | $2.7100 | $2.7200 | $2.7100 | $2.7200 | 238,500 | |
| 2025-12-15 | 9A4U.SI | SGD | $2.7100 | $2.7100 | $2.7300 | $2.7100 | $2.7200 | 484,400 | |
| 2025-12-12 | 9A4U.SI | SGD | $2.7400 | $2.7100 | $2.7400 | $2.7200 | $2.7400 | 610,900 | |
| 2025-12-11 | 9A4U.SI | SGD | $2.7200 | $2.7100 | $2.7300 | $2.7200 | $2.7300 | 383,900 | |
| 2025-12-10 | 9A4U.SI | SGD | $2.7100 | $2.7100 | $2.7400 | $2.7100 | $2.7300 | 440,900 | |
| 2025-12-09 | 9A4U.SI | SGD | $2.7400 | $2.7200 | $2.7600 | $2.7400 | $2.7500 | 1,288,600 |