ESR REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-15 | 9A4U.SI | SGD | $2.8100 | $2.7800 | $2.8100 | $2.8000 | $2.8100 | 557,600 | |
| 2025-10-14 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8200 | $2.7800 | $2.7900 | 485,100 | |
| 2025-10-13 | 9A4U.SI | SGD | $2.8100 | $2.7600 | $2.8100 | $2.8000 | $2.8100 | 637,700 | |
| 2025-10-10 | 9A4U.SI | SGD | $2.8100 | $2.8000 | $2.8300 | $2.8100 | $2.8200 | 505,000 | |
| 2025-10-09 | 9A4U.SI | SGD | $2.8300 | $2.8100 | $2.8400 | $2.8200 | $2.8300 | 676,600 | |
| 2025-10-08 | 9A4U.SI | SGD | $2.8300 | $2.8100 | $2.8600 | $2.8200 | $2.8400 | 919,800 | |
| 2025-10-07 | 9A4U.SI | SGD | $2.8100 | $2.7900 | $2.8300 | $2.8100 | $2.8300 | 704,000 | |
| 2025-10-06 | 9A4U.SI | SGD | $2.8000 | $2.8000 | $2.8400 | $2.7900 | $2.8100 | 426,300 | |
| 2025-10-03 | 9A4U.SI | SGD | $2.8300 | $2.7900 | $2.8300 | $2.8200 | $2.8300 | 716,600 | |
| 2025-10-02 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8100 | $2.7800 | $2.8000 | 1,523,500 | |
| 2025-10-01 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8100 | $2.7800 | $2.8000 | 705,100 | |
| 2025-09-30 | 9A4U.SI | SGD | $2.8000 | $2.7900 | $2.8100 | $2.7900 | $2.8000 | 667,000 | |
| 2025-09-29 | 9A4U.SI | SGD | $2.7900 | $2.7900 | $2.8200 | $2.7900 | $2.8000 | 735,200 | |
| 2025-09-26 | 9A4U.SI | SGD | $2.7900 | $2.7700 | $2.7900 | $2.7800 | $2.7900 | 627,900 | |
| 2025-09-25 | 9A4U.SI | SGD | $2.7900 | $2.7800 | $2.8100 | $2.7800 | $2.7900 | 1,086,300 | |
| 2025-09-24 | 9A4U.SI | SGD | $2.8100 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 668,100 | |
| 2025-09-23 | 9A4U.SI | SGD | $2.8000 | $2.7900 | $2.8200 | $2.7900 | $2.8100 | 547,900 | |
| 2025-09-22 | 9A4U.SI | SGD | $2.8000 | $2.7900 | $2.8300 | $2.7900 | $2.8100 | 1,076,709 | |
| 2025-09-19 | 9A4U.SI | SGD | $2.8200 | $2.8000 | $2.8700 | $0.0000 | $0.0000 | 14,258,530 | |
| 2025-09-18 | 9A4U.SI | SGD | $2.8600 | $2.8300 | $2.8700 | $2.8500 | $2.8600 | 1,325,500 | |
| 2025-09-17 | 9A4U.SI | SGD | $2.8400 | $2.8300 | $2.8800 | $2.8400 | $2.8600 | 1,479,900 | |
| 2025-09-16 | 9A4U.SI | SGD | $2.8500 | $2.8500 | $2.8800 | $2.8500 | $2.8700 | 1,087,400 | |
| 2025-09-15 | 9A4U.SI | SGD | $2.8900 | $2.8700 | $2.9200 | $2.8800 | $2.8900 | 1,071,000 | |
| 2025-09-12 | 9A4U.SI | SGD | $2.9100 | $2.8800 | $2.9200 | $2.8900 | $2.9100 | 1,329,000 | |
| 2025-09-11 | 9A4U.SI | SGD | $2.8900 | $2.8400 | $2.8900 | $2.8700 | $2.8900 | 1,585,000 | |
| 2025-09-10 | 9A4U.SI | SGD | $2.8600 | $2.8200 | $2.8800 | $2.8400 | $2.8600 | 964,100 | |
| 2025-09-09 | 9A4U.SI | SGD | $2.8800 | $2.8500 | $2.9000 | $2.8500 | $2.8800 | 1,173,800 | |
| 2025-09-08 | 9A4U.SI | SGD | $2.8700 | $2.8200 | $2.8800 | $2.8600 | $2.8700 | 1,504,700 | |
| 2025-09-05 | 9A4U.SI | SGD | $2.8200 | $2.7600 | $2.8300 | $2.8100 | $2.8200 | 2,159,100 | |
| 2025-09-04 | 9A4U.SI | SGD | $2.7600 | $2.7400 | $2.7700 | $2.7500 | $2.7600 | 1,635,700 | |
| 2025-09-03 | 9A4U.SI | SGD | $2.7500 | $2.7300 | $2.7600 | $2.7400 | $2.7500 | 910,200 | |
| 2025-09-02 | 9A4U.SI | SGD | $2.7600 | $2.7500 | $2.7800 | $2.7600 | $2.7700 | 757,800 | |
| 2025-09-01 | 9A4U.SI | SGD | $2.7700 | $2.7200 | $2.7700 | $2.7600 | $2.7700 | 645,400 | |
| 2025-08-29 | 9A4U.SI | SGD | $2.7400 | $2.7200 | $2.7500 | $2.7200 | $2.7400 | 555,200 | |
| 2025-08-28 | 9A4U.SI | SGD | $2.7200 | $2.7000 | $2.7400 | $2.7200 | $2.7300 | 1,024,500 | |
| 2025-08-27 | 9A4U.SI | SGD | $2.7400 | $2.7400 | $2.7600 | $2.7400 | $2.7500 | 918,800 | |
| 2025-08-26 | 9A4U.SI | SGD | $2.7600 | $2.7300 | $2.7600 | $2.7500 | $2.7600 | 1,769,600 | |
| 2025-08-25 | 9A4U.SI | SGD | $2.7400 | $2.7300 | $2.7700 | $2.7400 | $2.7500 | 1,919,800 | |
| 2025-08-22 | 9A4U.SI | SGD | $2.7000 | $2.6900 | $2.7100 | $2.7000 | $2.7100 | 676,400 | |
| 2025-08-21 | 9A4U.SI | SGD | $2.7100 | $2.6900 | $2.7200 | $2.7000 | $2.7200 | 722,500 | |
| 2025-08-20 | 9A4U.SI | SGD | $2.7200 | $2.7100 | $2.7400 | $2.7100 | $2.7200 | 486,900 | |
| 2025-08-19 | 9A4U.SI | SGD | $2.7400 | $2.7200 | $2.7600 | $2.7300 | $2.7400 | 763,500 | |
| 2025-08-18 | 9A4U.SI | SGD | $2.7500 | $2.7100 | $2.7500 | $2.7300 | $2.7500 | 978,500 | |
| 2025-08-15 | 9A4U.SI | SGD | $2.7400 | $2.7200 | $2.7600 | $2.7400 | $2.7500 | 632,400 | |
| 2025-08-14 | 9A4U.SI | SGD | $2.7600 | $2.7100 | $2.7800 | $2.7400 | $2.7600 | 1,726,200 | |
| 2025-08-13 | 9A4U.SI | SGD | $2.7500 | $2.7100 | $2.7600 | $2.7400 | $2.7500 | 1,061,000 | |
| 2025-08-12 | 9A4U.SI | SGD | $2.7100 | $2.6900 | $2.7300 | $2.7100 | $2.7200 | 1,088,700 | |
| 2025-08-11 | 9A4U.SI | SGD | $2.7100 | $2.6800 | $2.7100 | $2.6900 | $2.7100 | 304,300 | |
| 2025-08-08 | 9A4U.SI | SGD | $2.7000 | $2.6700 | $2.7100 | $2.6900 | $2.7000 | 451,300 | |
| 2025-08-07 | 9A4U.SI | SGD | $2.7100 | $2.6800 | $2.7200 | $2.7000 | $2.7100 | 794,000 |