CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | A17U.SI | SGD | $2.7500 | $2.7500 | $2.7800 | $2.7500 | $2.7600 | 8,671,659 | |
| 2025-12-05 | A17U.SI | SGD | $2.7700 | $2.7700 | $2.8000 | $2.7700 | $2.7800 | 14,092,800 | |
| 2025-12-04 | A17U.SI | SGD | $2.8100 | $2.8000 | $2.8400 | $2.8000 | $2.8100 | 10,287,700 | |
| 2025-12-03 | A17U.SI | SGD | $2.8300 | $2.8100 | $2.8400 | $2.8200 | $2.8400 | 15,680,100 | |
| 2025-12-02 | A17U.SI | SGD | $2.8200 | $2.7800 | $2.8200 | $2.8100 | $2.8200 | 9,017,900 | |
| 2025-12-01 | A17U.SI | SGD | $2.7800 | $2.7800 | $2.8300 | $2.7800 | $2.7900 | 12,972,600 | |
| 2025-11-28 | A17U.SI | SGD | $2.8100 | $2.7800 | $2.8200 | $2.8100 | $2.8200 | 11,790,100 | |
| 2025-11-27 | A17U.SI | SGD | $2.8100 | $2.8000 | $2.8200 | $2.8000 | $2.8100 | 11,012,000 | |
| 2025-11-26 | A17U.SI | SGD | $2.8100 | $2.8100 | $2.8300 | $2.8100 | $2.8200 | 6,217,300 | |
| 2025-11-25 | A17U.SI | SGD | $2.8000 | $2.7900 | $2.8400 | $2.8000 | $2.8100 | 15,337,900 | |
| 2025-11-24 | A17U.SI | SGD | $2.8300 | $2.8000 | $2.8300 | $0.0000 | $2.8300 | 20,936,536 | |
| 2025-11-21 | A17U.SI | SGD | $2.7800 | $2.7700 | $2.8000 | $2.7800 | $2.7900 | 8,958,700 | |
| 2025-11-20 | A17U.SI | SGD | $2.8100 | $2.8000 | $2.8300 | $2.8000 | $2.8100 | 6,570,500 | |
| 2025-11-19 | A17U.SI | SGD | $2.8000 | $2.7700 | $2.8000 | $2.8000 | $2.8100 | 10,401,400 | |
| 2025-11-18 | A17U.SI | SGD | $2.7900 | $2.7800 | $2.8200 | $2.7800 | $2.8000 | 7,215,700 | |
| 2025-11-17 | A17U.SI | SGD | $2.8000 | $2.7600 | $2.8200 | $2.7900 | $2.8000 | 15,506,900 | |
| 2025-11-14 | A17U.SI | SGD | $2.8000 | $2.7800 | $2.8200 | $2.7900 | $2.8000 | 13,962,100 | |
| 2025-11-13 | A17U.SI | SGD | $2.8300 | $2.8200 | $2.8500 | $2.8300 | $2.8400 | 6,581,200 | |
| 2025-11-12 | A17U.SI | SGD | $2.8300 | $2.8200 | $2.8500 | $2.8300 | $2.8400 | 6,538,300 | |
| 2025-11-11 | A17U.SI | SGD | $2.8400 | $2.8100 | $2.8500 | $2.8300 | $2.8400 | 9,928,900 | |
| 2025-11-10 | A17U.SI | SGD | $2.8200 | $2.8000 | $2.8400 | $2.8200 | $2.8300 | 9,308,400 | |
| 2025-11-07 | A17U.SI | SGD | $2.8300 | $2.8000 | $2.8500 | $2.8200 | $2.8300 | 12,929,100 | |
| 2025-11-06 | A17U.SI | SGD | $2.8200 | $2.7900 | $2.8200 | $2.8100 | $2.8200 | 11,714,800 | |
| 2025-11-05 | A17U.SI | SGD | $2.8100 | $2.7600 | $2.8100 | $2.8000 | $2.8100 | 17,315,300 | |
| 2025-11-04 | A17U.SI | SGD | $2.8000 | $2.7900 | $2.8500 | $2.8000 | $2.8100 | 18,148,600 | |
| 2025-11-03 | A17U.SI | SGD | $2.8400 | $2.8200 | $2.8600 | $2.8400 | $2.8500 | 8,825,700 | |
| 2025-10-31 | A17U.SI | SGD | $2.8200 | $2.8200 | $2.8500 | $2.8200 | $2.8300 | 9,330,400 | |
| 2025-10-30 | A17U.SI | SGD | $2.8300 | $2.8200 | $2.8500 | $2.8300 | $2.8400 | 14,148,686 | |
| 2025-10-29 | A17U.SI | SGD | $2.8700 | $2.8600 | $2.8900 | $2.8600 | $2.8700 | 10,883,100 | |
| 2025-10-28 | A17U.SI | SGD | $2.8900 | $2.8700 | $2.9000 | $2.8900 | $2.9000 | 9,514,600 | |
| 2025-10-27 | A17U.SI | SGD | $2.8800 | $2.8700 | $2.9000 | $2.8700 | $2.8800 | 6,829,800 | |
| 2025-10-24 | A17U.SI | SGD | $2.8700 | $2.8700 | $2.8900 | $2.8700 | $2.8800 | 4,884,400 | |
| 2025-10-23 | A17U.SI | SGD | $2.8900 | $2.8600 | $2.8900 | $2.8800 | $2.8900 | 5,229,000 | |
| 2025-10-22 | A17U.SI | SGD | $2.8700 | $2.8600 | $2.8900 | $2.8700 | $2.8800 | 8,071,700 | |
| 2025-10-21 | A17U.SI | SGD | $2.8600 | $2.8300 | $2.8600 | $2.8600 | $2.8700 | 13,814,000 | |
| 2025-10-17 | A17U.SI | SGD | $2.8400 | $2.8300 | $2.8600 | $2.8300 | $2.8400 | 7,784,200 | |
| 2025-10-16 | A17U.SI | SGD | $2.8400 | $2.8200 | $2.8600 | $2.8400 | $2.8500 | 6,463,000 | |
| 2025-10-15 | A17U.SI | SGD | $2.8300 | $2.7900 | $2.8400 | $2.8300 | $2.8400 | 11,672,000 | |
| 2025-10-14 | A17U.SI | SGD | $2.8200 | $2.8100 | $2.8500 | $2.8200 | $2.8300 | 10,451,200 | |
| 2025-10-13 | A17U.SI | SGD | $2.8200 | $2.7900 | $2.8400 | $2.8200 | $2.8300 | 11,987,200 | |
| 2025-10-10 | A17U.SI | SGD | $2.8400 | $2.8200 | $2.8600 | $2.8300 | $2.8400 | 7,867,000 | |
| 2025-10-09 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8700 | $2.8500 | $2.8600 | 11,686,400 | |
| 2025-10-08 | A17U.SI | SGD | $2.8800 | $2.8700 | $2.8900 | $2.8700 | $2.8800 | 8,320,719 | |
| 2025-10-07 | A17U.SI | SGD | $2.8600 | $2.8500 | $2.8900 | $2.8600 | $2.8700 | 10,743,700 | |
| 2025-10-06 | A17U.SI | SGD | $2.8500 | $2.8400 | $2.8700 | $2.8400 | $2.8500 | 5,434,200 | |
| 2025-10-03 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8600 | $2.8400 | $2.8500 | 9,678,200 | |
| 2025-10-02 | A17U.SI | SGD | $2.8300 | $2.8100 | $2.8400 | $2.8200 | $2.8300 | 18,216,400 | |
| 2025-10-01 | A17U.SI | SGD | $2.8100 | $2.7800 | $2.8100 | $2.8000 | $2.8200 | 10,800,700 | |
| 2025-09-30 | A17U.SI | SGD | $2.7900 | $2.7800 | $2.8100 | $2.7800 | $2.7900 | 11,649,700 | |
| 2025-09-29 | A17U.SI | SGD | $2.7800 | $2.7700 | $2.8000 | $2.7800 | $2.7900 | 10,543,300 |