CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | A17U.SI | SGD | $2.2200 | $2.2200 | $2.2500 | $2.2200 | $2.2300 | 36,673,200 | |
| 2026-10-02 | A17U.SI | SGD | $2.2200 | $2.2100 | $2.2500 | $2.2200 | $2.2300 | 36,023,800 | |
| 2026-10-01 | A17U.SI | SGD | $2.2500 | $2.2400 | $2.3000 | $2.2400 | $2.2500 | 45,990,800 | |
| 2026-09-30 | A17U.SI | SGD | $2.2600 | $2.2500 | $2.2900 | $2.2500 | $2.2600 | 45,724,600 | |
| 2026-09-29 | A17U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2500 | $2.2600 | 33,706,600 | |
| 2026-09-28 | A17U.SI | SGD | $2.2900 | $2.2600 | $2.3000 | $2.2900 | $2.3000 | 21,223,200 | |
| 2026-09-25 | A17U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 19,302,500 | |
| 2026-09-24 | A17U.SI | SGD | $2.2800 | $2.2700 | $2.3300 | $2.2700 | $2.2800 | 40,183,400 | |
| 2026-09-23 | A17U.SI | SGD | $2.3300 | $2.2900 | $2.3500 | $2.3300 | $2.3400 | 22,207,300 | |
| 2026-09-22 | A17U.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 21,087,100 | |
| 2026-09-21 | A17U.SI | SGD | $2.3100 | $2.3000 | $2.3400 | $2.3000 | $2.3100 | 19,553,000 | |
| 2026-09-18 | A17U.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $0.0000 | 37,601,200 | |
| 2026-09-17 | A17U.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3300 | $2.3400 | 15,739,300 | |
| 2026-09-16 | A17U.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3300 | $2.3400 | 24,128,700 | |
| 2026-09-15 | A17U.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3100 | $2.3200 | 16,473,900 | |
| 2026-09-14 | A17U.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 14,514,900 | |
| 2026-09-11 | A17U.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 22,478,500 | |
| 2026-09-10 | A17U.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3300 | $2.3400 | 28,040,300 | |
| 2026-09-09 | A17U.SI | SGD | $2.3500 | $2.3500 | $2.3700 | $2.3500 | $2.3600 | 20,992,080 | |
| 2026-09-08 | A17U.SI | SGD | $2.3700 | $2.3600 | $2.3900 | $2.3600 | $2.3700 | 16,361,200 | |
| 2026-09-07 | A17U.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3800 | $2.3900 | 20,341,000 | |
| 2026-09-04 | A17U.SI | SGD | $2.3800 | $2.3800 | $2.4000 | $2.3700 | $2.3800 | 23,090,900 | |
| 2026-09-03 | A17U.SI | SGD | $2.3700 | $2.3700 | $2.4000 | $2.3700 | $2.3800 | 16,176,200 | |
| 2026-09-02 | A17U.SI | SGD | $2.3800 | $2.3600 | $2.4200 | $2.3700 | $2.3800 | 40,809,500 | |
| 2026-09-01 | A17U.SI | SGD | $2.4100 | $2.4100 | $2.4400 | $2.4100 | $2.4200 | 22,726,743 | |
| 2026-08-31 | A17U.SI | SGD | $2.4500 | $2.4200 | $2.4500 | $2.4400 | $2.4500 | 25,738,100 | |
| 2026-08-28 | A17U.SI | SGD | $2.4300 | $2.4200 | $2.4400 | $2.4300 | $2.4400 | 18,660,000 | |
| 2026-08-27 | A17U.SI | SGD | $2.4400 | $2.4300 | $2.4500 | $2.4300 | $2.4400 | 10,561,600 | |
| 2026-08-26 | A17U.SI | SGD | $2.4500 | $2.4400 | $2.4600 | $2.4400 | $2.4500 | 15,940,000 | |
| 2026-08-25 | A17U.SI | SGD | $2.4600 | $2.4400 | $2.4700 | $2.4500 | $2.4600 | 13,060,700 | |
| 2026-08-24 | A17U.SI | SGD | $2.4500 | $2.4500 | $2.4900 | $2.4500 | $2.4600 | 11,007,600 | |
| 2026-08-21 | A17U.SI | SGD | $2.4600 | $2.4200 | $2.4700 | $2.4600 | $2.4700 | 23,852,300 | |
| 2026-08-20 | A17U.SI | SGD | $2.4300 | $2.4200 | $2.4600 | $2.4200 | $2.4300 | 18,684,400 | |
| 2026-08-19 | A17U.SI | SGD | $2.4200 | $2.4100 | $2.4400 | $2.4100 | $2.4200 | 21,291,800 | |
| 2026-08-18 | A17U.SI | SGD | $2.4300 | $2.4300 | $2.4400 | $2.4300 | $2.4400 | 12,815,800 | |
| 2026-08-17 | A17U.SI | SGD | $2.4400 | $2.4300 | $2.4500 | $2.4400 | $2.4500 | 13,441,300 | |
| 2026-08-14 | A17U.SI | SGD | XD | $2.4400 | $2.4300 | $2.4500 | $2.4300 | $2.4400 | 20,870,100 |
| 2026-08-13 | A17U.SI | SGD | XD | $2.4400 | $2.4400 | $2.4700 | $2.4400 | $2.4500 | 22,103,500 |
| 2026-08-12 | A17U.SI | SGD | CD | $2.4900 | $2.4800 | $2.5100 | $2.4800 | $2.4900 | 18,185,800 |
| 2026-08-11 | A17U.SI | SGD | CD | $2.5100 | $2.5000 | $2.5400 | $2.5000 | $2.5100 | 19,630,441 |
| 2026-08-07 | A17U.SI | SGD | CD | $2.5100 | $2.4900 | $2.5300 | $2.5000 | $2.5100 | 23,015,000 |
| 2026-08-06 | A17U.SI | SGD | CD | $2.5300 | $2.5100 | $2.5700 | $2.5300 | $2.5400 | 22,360,259 |
| 2026-08-05 | A17U.SI | SGD | $2.5700 | $2.5400 | $2.5800 | $2.5600 | $2.5700 | 20,267,000 | |
| 2026-08-04 | A17U.SI | SGD | $2.5500 | $2.5400 | $2.5800 | $2.5500 | $2.5600 | 12,744,200 | |
| 2026-08-03 | A17U.SI | SGD | $2.5500 | $2.5300 | $2.5800 | $2.5500 | $2.5600 | 21,525,000 | |
| 2026-07-31 | A17U.SI | SGD | $2.5700 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 17,555,800 | |
| 2026-07-30 | A17U.SI | SGD | $2.5800 | $2.5400 | $2.5800 | $2.5800 | $2.5900 | 19,181,000 | |
| 2026-07-29 | A17U.SI | SGD | $2.5800 | $2.5500 | $2.6000 | $2.5800 | $2.5900 | 30,827,200 | |
| 2026-07-28 | A17U.SI | SGD | $2.5500 | $2.4700 | $2.5600 | $2.5400 | $2.5500 | 41,749,800 | |
| 2026-07-27 | A17U.SI | SGD | $2.4800 | $2.4800 | $2.5000 | $2.4800 | $2.4900 | 13,215,600 |