CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-20 | A17U.SI | SGD | $2.8100 | $2.7800 | $2.8300 | $2.8100 | $2.8200 | 8,660,100 | |
| 2023-02-17 | A17U.SI | SGD | $2.7800 | $2.7700 | $2.8300 | $2.7800 | $2.7900 | 12,112,400 | |
| 2023-02-16 | A17U.SI | SGD | $2.7700 | $2.7600 | $2.8000 | $2.7700 | $2.7800 | 6,262,400 | |
| 2023-02-15 | A17U.SI | SGD | $2.7500 | $2.7300 | $2.7800 | $2.7400 | $2.7500 | 13,509,000 | |
| 2023-02-14 | A17U.SI | SGD | $2.7800 | $2.7500 | $2.7800 | $2.7700 | $2.7800 | 9,209,500 | |
| 2023-02-13 | A17U.SI | SGD | $2.7500 | $2.7500 | $2.7800 | $2.7500 | $2.7600 | 8,366,100 | |
| 2023-02-10 | A17U.SI | SGD | XD | $2.7700 | $2.7500 | $2.8100 | $2.7600 | $2.7700 | 12,488,800 |
| 2023-02-09 | A17U.SI | SGD | XD | $2.8100 | $2.8000 | $2.8300 | $2.8100 | $2.8200 | 8,079,600 |
| 2023-02-08 | A17U.SI | SGD | CD | $2.9000 | $2.8700 | $2.9300 | $2.9000 | $2.9100 | 11,641,000 |
| 2023-02-07 | A17U.SI | SGD | CD | $2.9100 | $2.9000 | $2.9500 | $2.9000 | $2.9100 | 16,636,900 |
| 2023-02-06 | A17U.SI | SGD | CD | $2.9600 | $2.9400 | $2.9900 | $2.9500 | $2.9600 | 15,098,600 |
| 2023-02-03 | A17U.SI | SGD | CD | $3.0000 | $2.9700 | $3.0100 | $2.9900 | $3.0000 | 20,085,400 |
| 2023-02-02 | A17U.SI | SGD | $2.9400 | $2.8800 | $2.9400 | $2.9300 | $2.9400 | 11,734,100 | |
| 2023-02-01 | A17U.SI | SGD | $2.9000 | $2.8800 | $2.9100 | $2.8900 | $2.9000 | 7,787,000 | |
| 2023-01-31 | A17U.SI | SGD | $2.8800 | $2.8700 | $2.9100 | $2.8700 | $2.8800 | 10,841,300 | |
| 2023-01-30 | A17U.SI | SGD | $2.9100 | $2.8900 | $2.9300 | $2.9000 | $2.9100 | 11,460,900 | |
| 2023-01-27 | A17U.SI | SGD | $2.9100 | $2.8600 | $2.9200 | $2.9000 | $2.9100 | 11,577,000 | |
| 2023-01-26 | A17U.SI | SGD | $2.8900 | $2.8600 | $2.9100 | $2.8900 | $2.9000 | 15,863,500 | |
| 2023-01-25 | A17U.SI | SGD | $2.8700 | $2.8200 | $2.8800 | $2.8600 | $2.8700 | 16,656,100 | |
| 2023-01-20 | A17U.SI | SGD | $2.8000 | $2.7500 | $2.8200 | $2.8000 | $2.8100 | 16,031,500 | |
| 2023-01-19 | A17U.SI | SGD | $2.7900 | $2.7500 | $2.8000 | $2.7800 | $2.7900 | 5,908,500 | |
| 2023-01-18 | A17U.SI | SGD | $2.7700 | $2.7400 | $2.7700 | $2.7600 | $2.7700 | 6,550,000 | |
| 2023-01-17 | A17U.SI | SGD | $2.7400 | $2.7400 | $2.7700 | $2.7400 | $2.7500 | 10,763,700 | |
| 2023-01-16 | A17U.SI | SGD | $2.7600 | $2.7400 | $2.7600 | $2.7500 | $2.7600 | 4,670,600 | |
| 2023-01-13 | A17U.SI | SGD | $2.7400 | $2.7200 | $2.7600 | $2.7300 | $2.7400 | 9,780,900 | |
| 2023-01-12 | A17U.SI | SGD | $2.7500 | $2.7200 | $2.7600 | $2.7400 | $2.7500 | 5,911,600 | |
| 2023-01-11 | A17U.SI | SGD | $2.7400 | $2.7300 | $2.7900 | $2.7300 | $2.7400 | 14,686,800 | |
| 2023-01-10 | A17U.SI | SGD | $2.7300 | $2.7200 | $2.7700 | $2.7200 | $2.7300 | 7,238,500 | |
| 2023-01-09 | A17U.SI | SGD | $2.7700 | $2.7400 | $2.7900 | $2.7600 | $2.7700 | 7,647,800 | |
| 2023-01-06 | A17U.SI | SGD | $2.7300 | $2.7100 | $2.7800 | $2.7300 | $2.7400 | 10,672,400 | |
| 2023-01-05 | A17U.SI | SGD | $2.7900 | $2.7600 | $2.8000 | $2.7800 | $2.7900 | 13,193,700 | |
| 2023-01-04 | A17U.SI | SGD | $2.7500 | $2.7100 | $2.7600 | $2.7400 | $2.7500 | 8,855,700 | |
| 2023-01-03 | A17U.SI | SGD | $2.7400 | $2.7000 | $2.7500 | $2.7400 | $2.7500 | 6,652,000 | |
| 2022-12-30 | A17U.SI | SGD | $2.7400 | $2.7200 | $2.7500 | $2.7300 | $2.7400 | 6,540,700 | |
| 2022-12-29 | A17U.SI | SGD | $2.7000 | $2.6800 | $2.7000 | $2.7000 | $2.7100 | 5,895,200 | |
| 2022-12-28 | A17U.SI | SGD | $2.7000 | $2.6700 | $2.7200 | $2.6900 | $2.7000 | 4,637,400 | |
| 2022-12-27 | A17U.SI | SGD | $2.7000 | $2.7000 | $2.7200 | $2.7000 | $2.7100 | 2,957,700 | |
| 2022-12-23 | A17U.SI | SGD | $2.6900 | $2.6500 | $2.7000 | $2.6900 | $2.7000 | 3,950,500 | |
| 2022-12-22 | A17U.SI | SGD | $2.6800 | $2.6800 | $2.7300 | $2.6800 | $2.6900 | 9,184,300 | |
| 2022-12-21 | A17U.SI | SGD | $2.6800 | $2.6600 | $2.7000 | $2.6800 | $2.6900 | 5,995,000 | |
| 2022-12-20 | A17U.SI | SGD | $2.6600 | $2.6500 | $2.7000 | $2.6500 | $2.6700 | 8,605,500 | |
| 2022-12-19 | A17U.SI | SGD | $2.6900 | $2.6800 | $2.7200 | $2.6800 | $2.6900 | 6,467,200 | |
| 2022-12-16 | A17U.SI | SGD | $2.7100 | $2.7000 | $2.7900 | $2.7100 | $2.7200 | 16,670,900 | |
| 2022-12-15 | A17U.SI | SGD | $2.7800 | $2.7400 | $2.8000 | $2.7700 | $2.7800 | 8,821,900 | |
| 2022-12-14 | A17U.SI | SGD | $2.7800 | $2.7500 | $2.8000 | $2.7800 | $2.7900 | 7,361,800 | |
| 2022-12-13 | A17U.SI | SGD | $2.7400 | $2.7200 | $2.7500 | $2.7400 | $2.7500 | 5,801,500 | |
| 2022-12-12 | A17U.SI | SGD | $2.7100 | $2.7100 | $2.7500 | $2.7100 | $2.7200 | 4,775,800 | |
| 2022-12-09 | A17U.SI | SGD | $2.7500 | $2.7300 | $2.7800 | $2.7400 | $2.7500 | 5,312,100 | |
| 2022-12-08 | A17U.SI | SGD | $2.7600 | $2.7400 | $2.7900 | $2.7600 | $2.7700 | 4,437,200 | |
| 2022-12-07 | A17U.SI | SGD | $2.7600 | $2.7400 | $2.7900 | $2.7600 | $2.7700 | 6,315,000 |