CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-18 | A17U.SI | SGD | $2.7900 | $2.7900 | $2.8400 | $2.7900 | $2.8000 | 19,746,300 | |
| 2025-09-17 | A17U.SI | SGD | $2.8100 | $2.8000 | $2.8300 | $2.8100 | $2.8200 | 11,799,500 | |
| 2025-09-16 | A17U.SI | SGD | $2.8300 | $2.8100 | $2.8500 | $2.8200 | $2.8300 | 14,433,600 | |
| 2025-09-15 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8700 | $2.8400 | $2.8500 | 12,925,600 | |
| 2025-09-12 | A17U.SI | SGD | $2.8400 | $2.8400 | $2.8600 | $2.8400 | $2.8500 | 11,216,600 | |
| 2025-09-11 | A17U.SI | SGD | $2.8200 | $2.8100 | $2.8400 | $2.8200 | $2.8300 | 8,929,800 | |
| 2025-09-10 | A17U.SI | SGD | $2.8000 | $2.7700 | $2.8100 | $2.8000 | $2.8100 | 11,131,500 | |
| 2025-09-09 | A17U.SI | SGD | $2.7900 | $2.7900 | $2.8100 | $2.7900 | $2.8000 | 8,018,000 | |
| 2025-09-08 | A17U.SI | SGD | $2.8000 | $2.7800 | $2.8200 | $2.7900 | $2.8000 | 11,365,800 | |
| 2025-09-05 | A17U.SI | SGD | $2.7700 | $2.7500 | $2.7800 | $2.7600 | $2.7700 | 10,904,600 | |
| 2025-09-04 | A17U.SI | SGD | $2.7500 | $2.7300 | $2.7800 | $2.7500 | $2.7600 | 11,493,000 | |
| 2025-09-03 | A17U.SI | SGD | $2.7600 | $2.7300 | $2.7600 | $2.7500 | $2.7600 | 11,864,500 | |
| 2025-09-02 | A17U.SI | SGD | $2.7500 | $2.7400 | $2.7700 | $2.7400 | $2.7500 | 11,597,300 | |
| 2025-09-01 | A17U.SI | SGD | $2.7600 | $2.7100 | $2.7600 | $2.7500 | $2.7600 | 11,157,700 | |
| 2025-08-29 | A17U.SI | SGD | $2.7200 | $2.7100 | $2.7500 | $2.7200 | $2.7300 | 9,762,700 | |
| 2025-08-28 | A17U.SI | SGD | $2.7000 | $2.7000 | $2.7200 | $2.7000 | $2.7100 | 8,026,800 | |
| 2025-08-27 | A17U.SI | SGD | $2.7100 | $2.7000 | $2.7300 | $2.7100 | $2.7200 | 11,914,160 | |
| 2025-08-26 | A17U.SI | SGD | $2.7100 | $2.6900 | $2.7300 | $2.7100 | $2.7200 | 28,948,600 | |
| 2025-08-25 | A17U.SI | SGD | $2.7200 | $2.7000 | $2.7500 | $0.0000 | $2.7200 | 28,041,900 | |
| 2025-08-22 | A17U.SI | SGD | $2.6700 | $2.6500 | $2.6900 | $2.6700 | $2.6800 | 9,538,800 | |
| 2025-08-21 | A17U.SI | SGD | $2.6700 | $2.6500 | $2.6900 | $2.6700 | $2.6800 | 18,230,000 | |
| 2025-08-20 | A17U.SI | SGD | $2.6800 | $2.6800 | $2.7200 | $2.6800 | $2.6900 | 17,266,000 | |
| 2025-08-19 | A17U.SI | SGD | $2.7000 | $2.6600 | $2.7100 | $2.7000 | $2.7100 | 11,062,500 | |
| 2025-08-18 | A17U.SI | SGD | $2.6800 | $2.6800 | $2.7200 | $2.6800 | $2.6900 | 12,349,600 | |
| 2025-08-15 | A17U.SI | SGD | $2.6900 | $2.6700 | $2.7100 | $2.6800 | $2.6900 | 19,671,700 | |
| 2025-08-14 | A17U.SI | SGD | $2.7100 | $2.7000 | $2.7500 | $2.7000 | $2.7100 | 20,541,500 | |
| 2025-08-13 | A17U.SI | SGD | $2.7300 | $2.7000 | $2.7500 | $2.7300 | $2.7400 | 21,932,600 | |
| 2025-08-12 | A17U.SI | SGD | XD | $2.6800 | $2.6800 | $2.7100 | $2.6800 | $2.6900 | 11,387,700 |
| 2025-08-11 | A17U.SI | SGD | XD | $2.7000 | $2.6900 | $2.7200 | $2.7000 | $2.7100 | 9,272,200 |
| 2025-08-08 | A17U.SI | SGD | CD | $2.7200 | $2.7100 | $2.7400 | $2.7200 | $2.7300 | 9,924,600 |
| 2025-08-07 | A17U.SI | SGD | CD | $2.7300 | $2.7200 | $2.7500 | $2.7300 | $2.7400 | 11,904,800 |
| 2025-08-06 | A17U.SI | SGD | CD | $2.7200 | $2.7000 | $2.7500 | $2.7200 | $2.7300 | 20,944,900 |
| 2025-08-05 | A17U.SI | SGD | CD | $2.7500 | $2.7300 | $2.8100 | $2.7500 | $2.7600 | 21,014,000 |
| 2025-08-04 | A17U.SI | SGD | $2.8000 | $2.7400 | $2.8200 | $2.7900 | $2.8000 | 16,301,390 | |
| 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 |