ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-03-11 | 9A4U.SI | SGD | $2.3900 | $2.3500 | $2.4100 | $2.3800 | $2.4000 | 1,072,900 | |
| 2026-03-10 | 9A4U.SI | SGD | $2.3800 | $2.3200 | $2.3800 | $2.3700 | $2.3900 | 1,489,100 | |
| 2026-03-09 | 9A4U.SI | SGD | $2.3300 | $2.2800 | $2.3500 | $2.3200 | $2.3400 | 2,710,900 | |
| 2026-03-06 | 9A4U.SI | SGD | $2.3800 | $2.3500 | $2.4000 | $2.3700 | $0.0000 | 1,363,900 | |
| 2026-03-05 | 9A4U.SI | SGD | $2.3600 | $2.3600 | $2.3800 | $2.3600 | $2.3800 | 1,338,400 | |
| 2026-03-04 | 9A4U.SI | SGD | $2.3800 | $2.3300 | $2.4300 | $2.3600 | $2.3900 | 2,190,500 | |
| 2026-03-03 | 9A4U.SI | SGD | $2.4300 | $2.4100 | $2.4600 | $2.4300 | $2.4400 | 1,012,200 | |
| 2026-03-02 | 9A4U.SI | SGD | $2.4400 | $2.4200 | $2.4800 | $2.4300 | $2.4400 | 2,188,600 | |
| 2026-02-27 | 9A4U.SI | SGD | $2.4900 | $2.4900 | $2.5200 | $2.4900 | $2.5100 | 1,625,500 | |
| 2026-02-26 | 9A4U.SI | SGD | $2.5200 | $2.5100 | $2.5500 | $2.5200 | $2.5300 | 2,195,900 | |
| 2026-02-25 | 9A4U.SI | SGD | $2.5100 | $2.5000 | $2.5200 | $2.5100 | $2.5200 | 765,900 | |
| 2026-02-24 | 9A4U.SI | SGD | $2.5300 | $2.4900 | $2.5300 | $2.5100 | $2.5300 | 1,931,800 | |
| 2026-02-23 | 9A4U.SI | SGD | $2.5100 | $2.4900 | $2.5200 | $2.5000 | $2.5100 | 1,258,300 | |
| 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 |