CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-06 | A17U.SI | SGD | $2.5900 | $2.5700 | $2.6200 | $2.5900 | $2.6000 | 18,574,700 | |
| 2026-03-05 | A17U.SI | SGD | $2.5900 | $2.5900 | $2.6400 | $2.5900 | $2.6000 | 23,617,400 | |
| 2026-03-04 | A17U.SI | SGD | $2.6000 | $2.5800 | $2.6500 | $2.6000 | $2.6100 | 28,384,400 | |
| 2026-03-03 | A17U.SI | SGD | $2.6500 | $2.6400 | $2.6900 | $2.6400 | $2.6500 | 17,234,100 | |
| 2026-03-02 | A17U.SI | SGD | $2.6800 | $2.6200 | $2.6800 | $2.6700 | $2.6800 | 31,514,074 | |
| 2026-02-27 | A17U.SI | SGD | $2.6900 | $2.6800 | $2.7100 | $2.6800 | $2.6900 | 32,561,256 | |
| 2026-02-26 | A17U.SI | SGD | $2.7000 | $2.7000 | $2.7200 | $2.6900 | $2.7000 | 17,320,700 | |
| 2026-02-25 | A17U.SI | SGD | $2.6900 | $2.6900 | $2.7200 | $2.6900 | $2.7000 | 14,368,000 | |
| 2026-02-24 | A17U.SI | SGD | $2.7100 | $2.6900 | $2.7100 | $2.7000 | $2.7100 | 13,548,300 | |
| 2026-02-23 | A17U.SI | SGD | $2.7000 | $2.7000 | $2.7200 | $2.7000 | $2.7100 | 11,935,200 | |
| 2026-02-20 | A17U.SI | SGD | $2.7000 | $2.6900 | $2.7100 | $2.6900 | $2.7000 | 14,848,600 | |
| 2026-02-19 | A17U.SI | SGD | $2.6900 | $2.6900 | $2.7300 | $2.6900 | $2.7000 | 21,478,400 | |
| 2026-02-16 | A17U.SI | SGD | $2.7100 | $2.7000 | $2.7400 | $2.7100 | $2.7200 | 19,722,200 | |
| 2026-02-13 | A17U.SI | SGD | XD | $2.7000 | $2.6900 | $2.7300 | $2.7000 | $2.7100 | 24,445,700 |
| 2026-02-12 | A17U.SI | SGD | XD | $2.7000 | $2.6900 | $2.7500 | $2.6900 | $2.7000 | 35,653,900 |
| 2026-02-11 | A17U.SI | SGD | CD | $2.8100 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 13,655,100 |
| 2026-02-10 | A17U.SI | SGD | CD | $2.7900 | $2.7900 | $2.8200 | $2.7900 | $2.8000 | 15,102,400 |
| 2026-02-09 | A17U.SI | SGD | CD | $2.8200 | $2.8100 | $2.8400 | $2.8100 | $2.8200 | 15,520,700 |
| 2026-02-06 | A17U.SI | SGD | CD | $2.8000 | $2.8000 | $2.8500 | $2.8000 | $2.8100 | 26,609,400 |
| 2026-02-05 | A17U.SI | SGD | $2.8600 | $2.8300 | $2.8700 | $2.8500 | $2.8600 | 12,773,600 | |
| 2026-02-04 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8500 | $2.8400 | $2.8500 | 9,112,700 | |
| 2026-02-03 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8600 | $2.8400 | $2.8500 | 12,807,000 | |
| 2026-02-02 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8700 | $2.8400 | $2.8500 | 10,275,400 | |
| 2026-01-30 | A17U.SI | SGD | $2.8500 | $2.8400 | $2.8600 | $2.8400 | $2.8500 | 14,056,000 | |
| 2026-01-29 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8600 | $2.8500 | $2.8600 | 16,240,100 | |
| 2026-01-28 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8700 | $2.8400 | $2.8500 | 23,018,500 | |
| 2026-01-27 | A17U.SI | SGD | $2.8700 | $2.8500 | $2.9000 | $2.8600 | $2.8700 | 19,450,300 | |
| 2026-01-26 | A17U.SI | SGD | $2.8800 | $2.8600 | $2.9000 | $2.8800 | $2.8900 | 11,649,600 | |
| 2026-01-23 | A17U.SI | SGD | $2.8800 | $2.8600 | $2.8900 | $2.8800 | $2.8900 | 10,557,400 | |
| 2026-01-22 | A17U.SI | SGD | $2.8900 | $2.8600 | $2.9100 | $2.8800 | $2.8900 | 21,057,400 | |
| 2026-01-21 | A17U.SI | SGD | $2.8900 | $2.8700 | $2.9100 | $2.8900 | $2.9000 | 13,087,700 | |
| 2026-01-20 | A17U.SI | SGD | $2.9000 | $2.8600 | $2.9200 | $2.9000 | $2.9100 | 22,469,800 | |
| 2026-01-19 | A17U.SI | SGD | $2.8700 | $2.8400 | $2.8700 | $2.8600 | $2.8700 | 6,434,900 | |
| 2026-01-16 | A17U.SI | SGD | $2.8600 | $2.8200 | $2.8700 | $2.8600 | $2.8700 | 10,425,400 | |
| 2026-01-15 | A17U.SI | SGD | $2.8400 | $2.8200 | $2.8800 | $2.8400 | $2.8500 | 16,226,200 | |
| 2026-01-14 | A17U.SI | SGD | $2.8800 | $2.8500 | $2.8800 | $2.8800 | $2.8900 | 12,612,200 | |
| 2026-01-13 | A17U.SI | SGD | $2.8900 | $2.8600 | $2.8900 | $2.8800 | $2.8900 | 8,987,500 | |
| 2026-01-12 | A17U.SI | SGD | $2.8600 | $2.8400 | $2.8700 | $2.8500 | $2.8600 | 10,232,300 | |
| 2026-01-09 | A17U.SI | SGD | $2.8500 | $2.8200 | $2.8500 | $2.8400 | $2.8500 | 9,075,800 | |
| 2026-01-08 | A17U.SI | SGD | $2.8500 | $2.8400 | $2.8800 | $2.8500 | $2.8600 | 9,651,500 | |
| 2026-01-07 | A17U.SI | SGD | $2.8600 | $2.8300 | $2.8600 | $2.8600 | $2.8700 | 7,615,000 | |
| 2026-01-06 | A17U.SI | SGD | $2.8400 | $2.8200 | $2.8600 | $2.8400 | $2.8500 | 11,761,800 | |
| 2026-01-05 | A17U.SI | SGD | $2.8400 | $2.8300 | $2.8600 | $2.8300 | $2.8400 | 9,658,600 | |
| 2026-01-02 | A17U.SI | SGD | $2.8300 | $2.8300 | $2.8500 | $2.8300 | $2.8400 | 5,393,900 | |
| 2025-12-31 | A17U.SI | SGD | $2.8300 | $2.8100 | $2.8500 | $2.8300 | $2.8400 | 6,978,700 | |
| 2025-12-30 | A17U.SI | SGD | $2.8300 | $2.8200 | $2.8400 | $2.8200 | $2.8300 | 10,853,800 | |
| 2025-12-29 | A17U.SI | SGD | $2.8200 | $2.8000 | $2.8200 | $2.8200 | $2.8300 | 8,206,300 | |
| 2025-12-26 | A17U.SI | SGD | $2.8000 | $2.7700 | $2.8000 | $2.7900 | $2.8000 | 5,410,700 | |
| 2025-12-24 | A17U.SI | SGD | $2.7900 | $2.7800 | $2.8000 | $2.7900 | $2.8000 | 2,219,800 | |
| 2025-12-23 | A17U.SI | SGD | $2.7900 | $2.7700 | $2.8000 | $2.7800 | $2.7900 | 6,882,400 |