CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2022-12-06 | A17U.SI | SGD | $2.7900 | $2.7200 | $2.7900 | $2.7800 | $2.7900 | 5,134,800 | |
| 2022-12-05 | A17U.SI | SGD | $2.7900 | $2.7500 | $2.8100 | $2.7900 | $2.8000 | 5,669,300 | |
| 2022-12-02 | A17U.SI | SGD | $2.7500 | $2.7400 | $2.8100 | $2.7500 | $2.7600 | 6,323,800 | |
| 2022-12-01 | A17U.SI | SGD | $2.8100 | $2.7900 | $2.8300 | $2.8100 | $2.8200 | 9,580,200 | |
| 2022-11-30 | A17U.SI | SGD | $2.7900 | $2.7500 | $2.7900 | $2.7800 | $2.7900 | 15,706,000 | |
| 2022-11-29 | A17U.SI | SGD | $2.7600 | $2.7200 | $2.7900 | $2.7600 | $2.7700 | 11,714,800 | |
| 2022-11-28 | A17U.SI | SGD | $2.7500 | $2.7000 | $2.7600 | $2.7500 | $2.7600 | 9,329,600 | |
| 2022-11-25 | A17U.SI | SGD | $2.7100 | $2.6800 | $2.7200 | $2.7000 | $2.7100 | 10,840,300 | |
| 2022-11-24 | A17U.SI | SGD | $2.7000 | $2.6800 | $2.7400 | $2.6900 | $2.7100 | 6,768,500 | |
| 2022-11-23 | A17U.SI | SGD | $2.7000 | $2.6900 | $2.7600 | $2.6900 | $2.7000 | 8,671,600 | |
| 2022-11-22 | A17U.SI | SGD | $2.7100 | $2.6800 | $2.7800 | $2.7100 | $2.7200 | 13,519,400 | |
| 2022-11-21 | A17U.SI | SGD | $2.7300 | $2.7100 | $2.7800 | $2.7200 | $2.7300 | 8,104,500 | |
| 2022-11-18 | A17U.SI | SGD | $2.7500 | $2.7400 | $2.7900 | $2.7500 | $0.0000 | 7,367,700 | |
| 2022-11-17 | A17U.SI | SGD | $2.7700 | $2.7500 | $2.8100 | $2.7600 | $2.7700 | 9,415,700 | |
| 2022-11-16 | A17U.SI | SGD | $2.7500 | $2.7100 | $2.8000 | $2.7500 | $2.7600 | 21,766,400 | |
| 2022-11-15 | A17U.SI | SGD | $2.7600 | $2.7500 | $2.8000 | $2.7600 | $2.7700 | 10,422,600 | |
| 2022-11-14 | A17U.SI | SGD | $2.7700 | $2.7500 | $2.8300 | $2.7700 | $2.7800 | 16,352,000 | |
| 2022-11-11 | A17U.SI | SGD | $2.7600 | $2.6800 | $2.7800 | $2.7500 | $2.7600 | 16,898,700 | |
| 2022-11-10 | A17U.SI | SGD | $2.6000 | $2.5600 | $2.6300 | $2.6000 | $2.6100 | 5,535,100 | |
| 2022-11-09 | A17U.SI | SGD | $2.5900 | $2.5700 | $2.6000 | $2.5900 | $2.6000 | 6,391,800 | |
| 2022-11-08 | A17U.SI | SGD | $2.5600 | $2.5600 | $2.6000 | $2.5600 | $2.5700 | 11,262,400 | |
| 2022-11-07 | A17U.SI | SGD | $2.5700 | $2.5400 | $2.6100 | $2.5700 | $2.5800 | 9,112,900 | |
| 2022-11-04 | A17U.SI | SGD | $2.5600 | $2.5000 | $2.5800 | $2.5600 | $2.5700 | 15,436,300 | |
| 2022-11-03 | A17U.SI | SGD | $2.5600 | $2.5300 | $2.6200 | $2.5500 | $2.5600 | 13,430,900 | |
| 2022-11-02 | A17U.SI | SGD | $2.6800 | $2.5800 | $2.6800 | $2.6700 | $2.6800 | 15,708,500 | |
| 2022-11-01 | A17U.SI | SGD | $2.6300 | $2.6100 | $2.6500 | $2.6200 | $2.6300 | 6,876,347 | |
| 2022-10-31 | A17U.SI | SGD | $2.6200 | $2.5900 | $2.6900 | $2.6100 | $2.6200 | 15,872,600 | |
| 2022-10-28 | A17U.SI | SGD | $2.6300 | $2.6000 | $2.6700 | $2.6200 | $2.6300 | 13,275,700 | |
| 2022-10-27 | A17U.SI | SGD | $2.6200 | $2.6000 | $2.6600 | $2.6200 | $2.6300 | 11,526,200 | |
| 2022-10-26 | A17U.SI | SGD | $2.6000 | $2.5100 | $2.6100 | $2.5900 | $2.6000 | 12,313,300 | |
| 2022-10-25 | A17U.SI | SGD | $2.5100 | $2.4700 | $2.5100 | $2.5000 | $2.5100 | 13,322,100 | |
| 2022-10-21 | A17U.SI | SGD | $2.4700 | $2.4500 | $2.5500 | $2.4600 | $2.4700 | 18,531,900 | |
| 2022-10-20 | A17U.SI | SGD | $2.5600 | $2.5500 | $2.5800 | $2.5500 | $2.5600 | 9,389,500 | |
| 2022-10-19 | A17U.SI | SGD | $2.5700 | $2.5700 | $2.6600 | $2.5700 | $2.5800 | 15,149,800 | |
| 2022-10-18 | A17U.SI | SGD | $2.6400 | $2.6200 | $2.6600 | $2.6400 | $2.6500 | 13,405,600 | |
| 2022-10-17 | A17U.SI | SGD | $2.6200 | $2.5600 | $2.6400 | $2.6200 | $2.6300 | 16,821,300 |