CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-12 | A17U.SI | SGD | CDCR | $3.0200 | $3.0100 | $3.0400 | $3.0100 | $3.0200 | 34,768,300 |
| 2020-11-11 | A17U.SI | SGD | CDCR | $3.0300 | $2.9700 | $3.0500 | $3.0200 | $3.0300 | 45,086,600 |
| 2020-11-10 | A17U.SI | SGD | CRCD | $3.1900 | $0.0000 | $0.0000 | $3.4400 | $2.9400 | 0 |
| 2020-11-09 | A17U.SI | SGD | $3.1900 | $3.1900 | $3.2500 | $3.1900 | $3.2000 | 13,003,500 | |
| 2020-11-06 | A17U.SI | SGD | $3.1700 | $3.1600 | $3.2600 | $3.1600 | $3.1700 | 17,868,400 | |
| 2020-11-05 | A17U.SI | SGD | $3.2100 | $3.0600 | $3.2500 | $3.2100 | $3.2200 | 26,658,900 | |
| 2020-11-04 | A17U.SI | SGD | $3.0100 | $2.9800 | $3.0500 | $3.0100 | $3.0200 | 15,476,600 | |
| 2020-11-03 | A17U.SI | SGD | $3.0100 | $2.9300 | $3.0200 | $3.0100 | $3.0200 | 13,890,500 | |
| 2020-11-02 | A17U.SI | SGD | $2.9400 | $2.8800 | $2.9400 | $2.9300 | $2.9400 | 13,442,400 | |
| 2020-10-30 | A17U.SI | SGD | $2.8800 | $2.8600 | $2.9700 | $2.8800 | $2.8900 | 35,948,200 | |
| 2020-10-29 | A17U.SI | SGD | $3.0000 | $3.0000 | $3.0500 | $3.0000 | $3.0100 | 10,963,400 | |
| 2020-10-28 | A17U.SI | SGD | $3.0600 | $3.0600 | $3.0900 | $3.0600 | $3.0700 | 7,261,300 | |
| 2020-10-27 | A17U.SI | SGD | $3.0800 | $3.0200 | $3.1100 | $3.0800 | $3.0900 | 14,437,400 | |
| 2020-10-26 | A17U.SI | SGD | $3.0300 | $3.0100 | $3.0900 | $3.0300 | $3.0400 | 12,188,300 | |
| 2020-10-23 | A17U.SI | SGD | $3.0800 | $3.0600 | $3.1000 | $3.0700 | $3.0800 | 10,847,600 | |
| 2020-10-22 | A17U.SI | SGD | $3.1000 | $3.0900 | $3.1600 | $3.0900 | $3.1000 | 12,631,700 | |
| 2020-10-21 | A17U.SI | SGD | $3.1600 | $3.1400 | $3.2000 | $3.1600 | $3.1700 | 14,880,100 | |
| 2020-10-20 | A17U.SI | SGD | $3.2000 | $3.1800 | $3.2200 | $3.1900 | $3.2000 | 11,127,900 | |
| 2020-10-19 | A17U.SI | SGD | $3.2200 | $3.1900 | $3.2400 | $3.2100 | $3.2200 | 11,857,500 | |
| 2020-10-16 | A17U.SI | SGD | $3.2300 | $3.2200 | $3.2900 | $3.2200 | $3.2300 | 12,677,900 | |
| 2020-10-15 | A17U.SI | SGD | $3.2500 | $3.2300 | $3.2700 | $3.2400 | $3.2500 | 11,396,300 | |
| 2020-10-14 | A17U.SI | SGD | $3.2500 | $3.2500 | $3.3200 | $3.2500 | $3.2600 | 9,190,500 | |
| 2020-10-13 | A17U.SI | SGD | $3.3100 | $3.2000 | $3.3100 | $3.3100 | $3.3200 | 13,242,900 | |
| 2020-10-12 | A17U.SI | SGD | $3.2000 | $3.2000 | $3.2300 | $3.2000 | $3.2100 | 6,284,100 | |
| 2020-10-09 | A17U.SI | SGD | $3.2000 | $3.2000 | $3.2300 | $3.2000 | $3.2100 | 5,637,200 | |
| 2020-10-08 | A17U.SI | SGD | $3.2300 | $3.2000 | $3.2400 | $3.2200 | $3.2300 | 8,272,600 | |
| 2020-10-07 | A17U.SI | SGD | $3.2200 | $3.2200 | $3.2600 | $3.2200 | $3.2300 | 7,668,900 | |
| 2020-10-06 | A17U.SI | SGD | $3.2400 | $3.2300 | $3.2700 | $3.2400 | $3.2500 | 9,905,900 | |
| 2020-10-05 | A17U.SI | SGD | $3.2300 | $3.2300 | $3.2800 | $3.2300 | $3.2400 | 6,227,300 | |
| 2020-10-02 | A17U.SI | SGD | $3.2600 | $3.2300 | $3.2800 | $3.2500 | $3.2600 | 6,374,500 | |
| 2020-10-01 | A17U.SI | SGD | $3.2500 | $3.2300 | $3.2700 | $3.2500 | $3.2600 | 7,175,800 | |
| 2020-09-30 | A17U.SI | SGD | $3.2400 | $3.2100 | $3.2500 | $3.2300 | $3.2400 | 13,243,000 | |
| 2020-09-29 | A17U.SI | SGD | $3.2400 | $3.2200 | $3.2600 | $3.2300 | $3.2400 | 9,348,800 | |
| 2020-09-28 | A17U.SI | SGD | $3.2400 | $3.2200 | $3.2800 | $3.2300 | $3.2400 | 7,674,800 | |
| 2020-09-25 | A17U.SI | SGD | $3.2500 | $3.2100 | $3.2600 | $3.2400 | $3.2500 | 8,578,800 | |
| 2020-09-24 | A17U.SI | SGD | $3.2200 | $3.2000 | $3.2500 | $3.2100 | $3.2200 | 10,059,500 | |
| 2020-09-23 | A17U.SI | SGD | $3.2600 | $3.2000 | $3.2600 | $3.2500 | $3.2600 | 10,707,600 | |
| 2020-09-22 | A17U.SI | SGD | $3.2200 | $3.1800 | $3.2600 | $3.2100 | $3.2200 | 12,291,800 | |
| 2020-09-21 | A17U.SI | SGD | $3.2600 | $3.2500 | $3.3100 | $3.2500 | $3.2700 | 14,735,100 | |
| 2020-09-18 | A17U.SI | SGD | $3.2800 | $3.2500 | $3.2900 | $0.0000 | $3.2800 | 20,758,900 | |
| 2020-09-17 | A17U.SI | SGD | $3.2800 | $3.2000 | $3.2800 | $3.2700 | $3.2800 | 19,522,700 | |
| 2020-09-16 | A17U.SI | SGD | $3.2100 | $3.1900 | $3.2200 | $3.2000 | $3.2100 | 14,039,400 | |
| 2020-09-15 | A17U.SI | SGD | $3.2000 | $3.1900 | $3.2500 | $3.1900 | $3.2000 | 17,437,800 | |
| 2020-09-14 | A17U.SI | SGD | $3.2300 | $3.2200 | $3.2800 | $3.2200 | $3.2300 | 16,252,000 | |
| 2020-09-11 | A17U.SI | SGD | $3.2700 | $3.2300 | $3.2800 | $3.2600 | $3.2700 | 7,085,000 | |
| 2020-09-10 | A17U.SI | SGD | $3.2700 | $3.2400 | $3.3200 | $3.2600 | $3.2700 | 9,406,000 | |
| 2020-09-09 | A17U.SI | SGD | $3.3000 | $3.2400 | $3.3100 | $3.2900 | $3.3000 | 12,647,400 | |
| 2020-09-08 | A17U.SI | SGD | $3.3000 | $3.2700 | $3.3400 | $3.2800 | $3.3000 | 6,746,900 | |
| 2020-09-07 | A17U.SI | SGD | $3.2900 | $3.2600 | $3.2900 | $3.2800 | $3.2900 | 4,422,100 | |
| 2020-09-04 | A17U.SI | SGD | $3.2800 | $3.2500 | $3.2900 | $3.2700 | $3.2800 | 7,481,000 |