CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | A17U.SI | SGD | $2.7400 | $2.7400 | $2.7900 | $2.7400 | $2.7500 | 18,673,500 | |
| 2025-07-31 | A17U.SI | SGD | $2.7900 | $2.7800 | $2.8600 | $2.7800 | $2.7900 | 18,632,800 | |
| 2025-07-30 | A17U.SI | SGD | $2.8600 | $2.8200 | $2.8700 | $2.8500 | $2.8600 | 25,404,600 | |
| 2025-07-29 | A17U.SI | SGD | $2.8200 | $2.8000 | $2.8200 | $2.8100 | $2.8200 | 8,430,900 | |
| 2025-07-28 | A17U.SI | SGD | $2.8100 | $2.8000 | $2.8300 | $2.8100 | $2.8200 | 11,712,647 | |
| 2025-07-25 | A17U.SI | SGD | $2.7900 | $2.7900 | $2.8100 | $2.7800 | $2.7900 | 10,104,400 | |
| 2025-07-24 | A17U.SI | SGD | $2.8000 | $2.7900 | $2.8100 | $2.7900 | $2.8000 | 9,720,600 | |
| 2025-07-23 | A17U.SI | SGD | $2.8000 | $2.7800 | $2.8100 | $2.7900 | $2.8000 | 9,364,200 | |
| 2025-07-22 | A17U.SI | SGD | $2.8000 | $2.7800 | $2.8100 | $2.7900 | $2.8000 | 10,987,700 | |
| 2025-07-21 | A17U.SI | SGD | $2.8000 | $2.7700 | $2.8000 | $2.7900 | $2.8000 | 8,185,000 | |
| 2025-07-18 | A17U.SI | SGD | $2.7600 | $2.7600 | $2.7900 | $2.7600 | $2.7700 | 8,526,700 | |
| 2025-07-17 | A17U.SI | SGD | $2.7800 | $2.7500 | $2.8000 | $2.7700 | $2.7800 | 13,773,300 | |
| 2025-07-16 | A17U.SI | SGD | $2.7800 | $2.7400 | $2.7800 | $2.7700 | $2.7800 | 16,624,200 | |
| 2025-07-15 | A17U.SI | SGD | $2.7500 | $2.7300 | $2.7500 | $2.7400 | $2.7500 | 7,579,300 | |
| 2025-07-14 | A17U.SI | SGD | $2.7400 | $2.7100 | $2.7500 | $2.7400 | $2.7500 | 8,548,400 | |
| 2025-07-11 | A17U.SI | SGD | $2.7100 | $2.7000 | $2.7300 | $2.7100 | $2.7200 | 5,519,000 | |
| 2025-07-10 | A17U.SI | SGD | $2.7100 | $2.7100 | $2.7400 | $2.7100 | $2.7200 | 9,962,200 | |
| 2025-07-09 | A17U.SI | SGD | $2.7000 | $2.6900 | $2.7200 | $2.7000 | $2.7100 | 8,815,100 | |
| 2025-07-08 | A17U.SI | SGD | $2.6800 | $2.6800 | $2.7300 | $2.6800 | $2.6900 | 22,325,200 | |
| 2025-07-07 | A17U.SI | SGD | $2.7200 | $2.7100 | $2.7500 | $2.7100 | $2.7200 | 10,202,300 | |
| 2025-07-04 | A17U.SI | SGD | $2.7400 | $2.7100 | $2.7500 | $2.7300 | $2.7400 | 11,959,600 | |
| 2025-07-03 | A17U.SI | SGD | $2.7500 | $2.7000 | $2.7600 | $2.7400 | $2.7500 | 21,826,000 | |
| 2025-07-02 | A17U.SI | SGD | $2.7300 | $2.6700 | $2.7300 | $2.7200 | $2.7300 | 15,602,000 | |
| 2025-07-01 | A17U.SI | SGD | $2.6700 | $2.6700 | $2.6900 | $2.6600 | $2.6800 | 7,721,300 | |
| 2025-06-30 | A17U.SI | SGD | $2.6800 | $2.6600 | $2.7000 | $2.6800 | $2.6900 | 16,936,000 | |
| 2025-06-27 | A17U.SI | SGD | $2.6900 | $2.6600 | $2.7000 | $2.6800 | $2.6900 | 18,856,800 | |
| 2025-06-26 | A17U.SI | SGD | $2.6600 | $2.6300 | $2.6600 | $2.6500 | $2.6600 | 9,677,300 | |
| 2025-06-25 | A17U.SI | SGD | $2.6300 | $2.6200 | $2.6500 | $2.6300 | $2.6400 | 7,467,200 | |
| 2025-06-24 | A17U.SI | SGD | $2.6200 | $2.6000 | $2.6400 | $2.6200 | $2.6300 | 10,485,400 | |
| 2025-06-23 | A17U.SI | SGD | $2.6000 | $2.5800 | $2.6200 | $2.6000 | $0.0000 | 12,758,900 | |
| 2025-06-20 | A17U.SI | SGD | $2.6000 | $2.5900 | $2.6400 | $2.5900 | $2.6000 | 22,265,300 | |
| 2025-06-19 | A17U.SI | SGD | $2.6400 | $2.6300 | $2.6600 | $2.6300 | $2.6400 | 8,022,800 | |
| 2025-06-18 | A17U.SI | SGD | $2.6400 | $2.6200 | $2.6500 | $2.6300 | $2.6400 | 11,585,600 | |
| 2025-06-17 | A17U.SI | SGD | $2.6400 | $2.5900 | $2.6400 | $2.6300 | $2.6400 | 8,318,600 | |
| 2025-06-16 | A17U.SI | SGD | $2.6000 | $2.5900 | $2.6100 | $2.6000 | $2.6100 | 5,419,600 | |
| 2025-06-13 | A17U.SI | SGD | $2.6100 | $2.5800 | $2.6100 | $2.6000 | $2.6100 | 7,760,500 | |
| 2025-06-12 | A17U.SI | SGD | $2.6000 | $2.5900 | $2.6200 | $2.6000 | $2.6100 | 10,124,300 | |
| 2025-06-11 | A17U.SI | SGD | $2.6000 | $2.5600 | $2.6100 | $2.5900 | $2.6000 | 12,871,200 | |
| 2025-06-10 | A17U.SI | SGD | $2.5800 | $2.5600 | $2.5800 | $2.5700 | $2.5800 | 7,922,000 | |
| 2025-06-09 | A17U.SI | SGD | $2.5700 | $2.5700 | $2.6000 | $2.5700 | $2.5800 | 19,110,300 | |
| 2025-06-06 | A17U.SI | SGD | $2.5800 | $2.5500 | $2.5800 | $2.5700 | $2.5800 | 18,141,200 | |
| 2025-06-05 | A17U.SI | SGD | XD | $2.5800 | $2.5600 | $2.5800 | $2.5700 | $2.5800 | 7,092,900 |
| 2025-06-04 | A17U.SI | SGD | XD | $2.5600 | $2.5500 | $2.5700 | $2.5600 | $2.5700 | 13,686,400 |
| 2025-06-03 | A17U.SI | SGD | CD | $2.6200 | $2.6100 | $2.6400 | $2.6100 | $2.6200 | 10,061,500 |
| 2025-06-02 | A17U.SI | SGD | CD | $2.6100 | $2.6100 | $2.6600 | $2.6100 | $2.6200 | 10,036,600 |
| 2025-05-30 | A17U.SI | SGD | CD | $2.6500 | $2.6000 | $2.6500 | $2.6400 | $2.6500 | 46,507,700 |
| 2025-05-29 | A17U.SI | SGD | CD | $2.6100 | $2.5700 | $2.6400 | $2.6000 | $2.6100 | 35,191,800 |
| 2025-05-28 | A17U.SI | SGD | CD | $2.6100 | $0.0000 | $0.0000 | $3.0000 | $2.2200 | 0 |
| 2025-05-27 | A17U.SI | SGD | $2.6100 | $2.5800 | $2.6200 | $2.6000 | $2.6100 | 10,658,300 | |
| 2025-05-26 | A17U.SI | SGD | $2.6000 | $2.5900 | $2.6200 | $2.6000 | $2.6100 | 6,362,600 |