ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-23 | 9A4U.SI | SGD | $2.4800 | $2.3800 | $2.4800 | $2.4500 | $2.4800 | 1,928,600 | |
| 2026-07-22 | 9A4U.SI | SGD | $2.4100 | $2.3600 | $2.4100 | $2.3900 | $2.4100 | 1,680,600 | |
| 2026-07-21 | 9A4U.SI | SGD | $2.3700 | $2.3200 | $2.3700 | $2.3500 | $2.3700 | 957,000 | |
| 2026-07-20 | 9A4U.SI | SGD | $2.3100 | $2.2900 | $2.3100 | $2.3100 | $2.3200 | 519,600 | |
| 2026-07-17 | 9A4U.SI | SGD | $2.2900 | $2.2900 | $2.3300 | $2.2900 | $2.3000 | 614,100 | |
| 2026-07-16 | 9A4U.SI | SGD | $2.3000 | $2.2800 | $2.3100 | $2.2900 | $2.3100 | 442,200 | |
| 2026-07-15 | 9A4U.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3000 | $2.3200 | 942,100 | |
| 2026-07-14 | 9A4U.SI | SGD | $2.3000 | $2.2900 | $2.3300 | $2.3000 | $2.3100 | 697,100 | |
| 2026-07-13 | 9A4U.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3200 | $2.3300 | 258,200 | |
| 2026-07-10 | 9A4U.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3100 | $2.3200 | 759,000 | |
| 2026-07-09 | 9A4U.SI | SGD | $2.3100 | $2.3000 | $2.3400 | $2.3000 | $2.3100 | 573,800 | |
| 2026-07-08 | 9A4U.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 303,800 | |
| 2026-07-07 | 9A4U.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3200 | $2.3400 | 581,000 | |
| 2026-07-06 | 9A4U.SI | SGD | $2.3100 | $2.3000 | $2.3400 | $2.3000 | $2.3100 | 438,600 | |
| 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 |