ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-12-08 | 9A4U.SI | SGD | $2.7600 | $2.7500 | $2.7700 | $2.7500 | $2.7700 | 634,800 | |
| 2025-12-05 | 9A4U.SI | SGD | $2.7800 | $2.7600 | $2.7800 | $2.7600 | $2.7800 | 547,000 | |
| 2025-12-04 | 9A4U.SI | SGD | $2.7700 | $2.7700 | $2.8100 | $2.7700 | $2.7900 | 475,900 | |
| 2025-12-03 | 9A4U.SI | SGD | $2.8100 | $2.7700 | $2.8100 | $2.7900 | $2.8100 | 847,400 | |
| 2025-12-02 | 9A4U.SI | SGD | $2.7900 | $2.7700 | $2.8000 | $2.7800 | $2.7900 | 922,100 | |
| 2025-12-01 | 9A4U.SI | SGD | $2.7700 | $2.7600 | $2.8000 | $2.7700 | $2.7800 | 865,400 | |
| 2025-11-28 | 9A4U.SI | SGD | $2.7700 | $2.7600 | $2.7800 | $2.7700 | $2.7800 | 515,500 | |
| 2025-11-27 | 9A4U.SI | SGD | $2.7600 | $2.7500 | $2.7900 | $2.7500 | $2.7700 | 684,400 | |
| 2025-11-26 | 9A4U.SI | SGD | $2.7700 | $2.7600 | $2.7800 | $2.7600 | $2.7800 | 958,300 | |
| 2025-11-25 | 9A4U.SI | SGD | $2.7700 | $2.7600 | $2.7900 | $2.7600 | $2.7800 | 693,300 | |
| 2025-11-24 | 9A4U.SI | SGD | $2.7800 | $2.7300 | $2.7800 | $2.7700 | $2.7800 | 1,117,800 | |
| 2025-11-21 | 9A4U.SI | SGD | $2.7300 | $2.7200 | $2.7600 | $2.7200 | $2.7300 | 831,500 | |
| 2025-11-20 | 9A4U.SI | SGD | $2.7700 | $2.7500 | $2.7700 | $2.7600 | $2.7700 | 596,200 | |
| 2025-11-19 | 9A4U.SI | SGD | $2.7400 | $2.7400 | $2.7500 | $2.7400 | $2.7500 | 534,100 | |
| 2025-11-18 | 9A4U.SI | SGD | $2.7500 | $2.7300 | $2.7600 | $2.7400 | $2.7500 | 474,600 | |
| 2025-11-17 | 9A4U.SI | SGD | $2.7500 | $2.7400 | $2.7700 | $2.7500 | $2.7600 | 737,800 | |
| 2025-11-14 | 9A4U.SI | SGD | $2.7500 | $2.7500 | $2.7800 | $2.7500 | $2.7700 | 894,200 | |
| 2025-11-13 | 9A4U.SI | SGD | $2.7900 | $2.7700 | $2.8000 | $2.7700 | $2.7900 | 989,300 | |
| 2025-11-12 | 9A4U.SI | SGD | $2.7800 | $2.7600 | $2.8000 | $2.7800 | $2.7900 | 1,054,500 | |
| 2025-11-11 | 9A4U.SI | SGD | $2.7800 | $2.7800 | $2.8200 | $2.7800 | $2.8000 | 691,700 | |
| 2025-11-10 | 9A4U.SI | SGD | $2.8100 | $2.7800 | $2.8100 | $2.7900 | $2.8100 | 839,500 | |
| 2025-11-07 | 9A4U.SI | SGD | $2.8100 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 926,600 | |
| 2025-11-06 | 9A4U.SI | SGD | $2.8100 | $2.7700 | $2.8200 | $2.7900 | $2.8100 | 1,058,500 | |
| 2025-11-05 | 9A4U.SI | SGD | $2.8200 | $2.7700 | $2.8200 | $2.8100 | $2.8200 | 1,260,200 | |
| 2025-11-04 | 9A4U.SI | SGD | $2.7900 | $2.7900 | $2.8500 | $2.7900 | $2.8100 | 1,111,000 | |
| 2025-11-03 | 9A4U.SI | SGD | $2.8300 | $2.8200 | $2.8600 | $2.8200 | $2.8300 | 1,812,100 | |
| 2025-10-31 | 9A4U.SI | SGD | $2.8600 | $2.8600 | $2.8900 | $2.8600 | $2.8700 | 1,605,700 | |
| 2025-10-30 | 9A4U.SI | SGD | $2.9000 | $2.8800 | $2.9100 | $2.8900 | $2.9000 | 913,500 | |
| 2025-10-29 | 9A4U.SI | SGD | $2.9100 | $2.8700 | $2.9100 | $2.9000 | $2.9100 | 1,046,200 | |
| 2025-10-28 | 9A4U.SI | SGD | $2.8900 | $2.8700 | $2.9000 | $2.8800 | $2.8900 | 524,200 | |
| 2025-10-27 | 9A4U.SI | SGD | $2.8700 | $2.8700 | $2.9100 | $2.8700 | $2.8800 | 862,300 | |
| 2025-10-24 | 9A4U.SI | SGD | $2.9100 | $2.8900 | $2.9200 | $2.9000 | $2.9100 | 1,254,800 | |
| 2025-10-23 | 9A4U.SI | SGD | $2.9000 | $2.8400 | $2.9000 | $2.8900 | $2.9000 | 1,164,600 | |
| 2025-10-22 | 9A4U.SI | SGD | $2.8500 | $2.8400 | $2.8600 | $2.8400 | $2.8500 | 718,000 | |
| 2025-10-21 | 9A4U.SI | SGD | $2.8400 | $2.8300 | $2.8600 | $2.8300 | $2.8400 | 922,300 | |
| 2025-10-17 | 9A4U.SI | SGD | $2.8200 | $2.8100 | $2.8400 | $2.8100 | $2.8200 | 771,700 | |
| 2025-10-16 | 9A4U.SI | SGD | $2.8100 | $2.8000 | $2.8400 | $2.8100 | $2.8300 | 948,051 |