CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | A17U.SI | SGD | $2.5200 | $2.4900 | $2.5300 | $2.5100 | $2.5200 | 7,536,000 | |
| 2026-05-22 | A17U.SI | SGD | $2.5200 | $2.4900 | $2.5300 | $2.5100 | $2.5200 | 17,259,300 | |
| 2026-05-21 | A17U.SI | SGD | $2.5100 | $2.4900 | $2.5400 | $2.5100 | $2.5200 | 29,728,200 | |
| 2026-05-20 | A17U.SI | SGD | $2.4800 | $2.4500 | $2.5000 | $2.4800 | $2.4900 | 23,497,300 | |
| 2026-05-19 | A17U.SI | SGD | $2.4700 | $2.4400 | $2.4900 | $2.4600 | $2.4700 | 21,895,700 | |
| 2026-05-18 | A17U.SI | SGD | $2.4400 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 20,760,100 | |
| 2026-05-15 | A17U.SI | SGD | $2.4600 | $2.4600 | $2.4900 | $2.4600 | $2.4700 | 15,363,300 | |
| 2026-05-14 | A17U.SI | SGD | $2.4700 | $2.4600 | $2.5000 | $2.4700 | $2.4800 | 19,803,300 | |
| 2026-05-13 | A17U.SI | SGD | $2.4800 | $2.4700 | $2.5000 | $2.4800 | $2.4900 | 23,055,295 | |
| 2026-05-12 | A17U.SI | SGD | $2.4600 | $2.4600 | $2.4900 | $2.4600 | $2.4700 | 19,599,400 | |
| 2026-05-11 | A17U.SI | SGD | $2.4800 | $2.4500 | $2.5000 | $2.4700 | $2.4800 | 24,297,900 | |
| 2026-05-08 | A17U.SI | SGD | $2.4800 | $2.4500 | $2.4900 | $2.4800 | $2.4900 | 22,665,900 | |
| 2026-05-07 | A17U.SI | SGD | $2.4900 | $2.4900 | $2.5300 | $2.4900 | $2.5000 | 32,032,300 | |
| 2026-05-06 | A17U.SI | SGD | $2.5100 | $2.5000 | $2.5400 | $2.5000 | $2.5100 | 19,701,102 | |
| 2026-05-05 | A17U.SI | SGD | $2.5100 | $2.4900 | $2.5300 | $2.5100 | $2.5200 | 20,181,500 | |
| 2026-05-04 | A17U.SI | SGD | $2.5100 | $2.4800 | $2.5300 | $2.5100 | $2.5200 | 25,478,000 | |
| 2026-04-30 | A17U.SI | SGD | $2.4900 | $2.4700 | $2.5000 | $2.4800 | $2.4900 | 23,365,600 | |
| 2026-04-29 | A17U.SI | SGD | $2.4900 | $2.4900 | $2.5200 | $2.4900 | $2.5000 | 30,475,300 | |
| 2026-04-28 | A17U.SI | SGD | $2.5200 | $2.5100 | $2.5700 | $2.5200 | $2.5300 | 28,884,000 | |
| 2026-04-27 | A17U.SI | SGD | $2.5400 | $2.5300 | $2.5700 | $2.5400 | $2.5500 | 13,648,000 | |
| 2026-04-24 | A17U.SI | SGD | $2.5500 | $2.5500 | $2.5700 | $2.5500 | $0.0000 | 9,579,800 | |
| 2026-04-23 | A17U.SI | SGD | $2.5600 | $2.5400 | $2.5700 | $2.5500 | $2.5600 | 9,891,800 | |
| 2026-04-22 | A17U.SI | SGD | $2.5700 | $2.5400 | $2.5900 | $2.5600 | $2.5700 | 27,227,600 | |
| 2026-04-21 | A17U.SI | SGD | $2.5600 | $2.5400 | $2.6100 | $2.5500 | $2.5600 | 45,640,581 | |
| 2026-04-20 | A17U.SI | SGD | $2.5700 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 12,332,200 | |
| 2026-04-17 | A17U.SI | SGD | $2.5800 | $2.5700 | $2.6100 | $2.5700 | $2.5800 | 23,951,000 | |
| 2026-04-16 | A17U.SI | SGD | $2.5900 | $2.5600 | $2.6000 | $2.5800 | $2.5900 | 27,517,700 | |
| 2026-04-15 | A17U.SI | SGD | $2.5800 | $2.5700 | $2.6100 | $2.5700 | $2.5800 | 23,118,700 | |
| 2026-04-14 | A17U.SI | SGD | $2.5600 | $2.5500 | $2.5800 | $2.5500 | $2.5600 | 18,365,800 | |
| 2026-04-13 | A17U.SI | SGD | $2.5400 | $2.5200 | $2.5500 | $2.5400 | $2.5500 | 16,463,800 | |
| 2026-04-10 | A17U.SI | SGD | $2.5400 | $2.5200 | $2.5600 | $2.5300 | $2.5400 | 22,502,300 | |
| 2026-04-09 | A17U.SI | SGD | $2.5300 | $2.5200 | $2.5700 | $2.5300 | $2.5400 | 21,079,900 | |
| 2026-04-08 | A17U.SI | SGD | $2.5700 | $2.5300 | $2.5700 | $2.5600 | $2.5700 | 34,571,700 | |
| 2026-04-07 | A17U.SI | SGD | $2.5000 | $2.4900 | $2.5400 | $2.4900 | $2.5000 | 20,141,000 | |
| 2026-04-06 | A17U.SI | SGD | $2.5100 | $2.5000 | $2.5300 | $2.5100 | $2.5200 | 15,870,300 | |
| 2026-04-02 | A17U.SI | SGD | $2.5000 | $2.4800 | $2.5400 | $2.5000 | $2.5100 | 36,153,700 | |
| 2026-04-01 | A17U.SI | SGD | XDXR | $2.5200 | $2.4900 | $2.5400 | $2.5100 | $2.5200 | 33,528,600 |
| 2026-03-31 | A17U.SI | SGD | XDXR | $2.4700 | $2.4700 | $2.5000 | $2.4700 | $0.0000 | 39,563,639 |
| 2026-03-30 | A17U.SI | SGD | CDCR | $2.5200 | $2.4800 | $2.5400 | $2.5200 | $2.5300 | 26,613,300 |
| 2026-03-27 | A17U.SI | SGD | CDCR | $2.5000 | $2.4900 | $2.5200 | $2.5000 | $2.5100 | 24,101,700 |
| 2026-03-26 | A17U.SI | SGD | CDCR | $2.4800 | $2.4800 | $2.5200 | $2.4800 | $2.4900 | 27,487,800 |
| 2026-03-25 | A17U.SI | SGD | CDCR | $2.5100 | $2.4200 | $2.5200 | $2.5000 | $2.5100 | 51,998,600 |
| 2026-03-24 | A17U.SI | SGD | CRCD | $2.5000 | $0.0000 | $0.0000 | $2.8000 | $2.2500 | 0 |
| 2026-03-23 | A17U.SI | SGD | $2.5000 | $2.5000 | $2.5500 | $2.5000 | $2.5100 | 27,227,305 | |
| 2026-03-20 | A17U.SI | SGD | $2.5700 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 26,778,400 | |
| 2026-03-19 | A17U.SI | SGD | $2.5700 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 13,253,600 | |
| 2026-03-18 | A17U.SI | SGD | $2.5900 | $2.5800 | $2.6000 | $2.5800 | $2.5900 | 14,870,300 | |
| 2026-03-17 | A17U.SI | SGD | $2.5800 | $2.5600 | $2.6100 | $2.5700 | $2.5800 | 23,359,700 | |
| 2026-03-16 | A17U.SI | SGD | $2.5600 | $2.5400 | $2.5600 | $2.5500 | $2.5600 | 8,113,400 | |
| 2026-03-13 | A17U.SI | SGD | $2.5400 | $2.5300 | $2.5700 | $2.5400 | $2.5500 | 21,323,300 |