CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-08-12 | A17U.SI | SGD | $3.4100 | $3.3300 | $3.4100 | $3.4000 | $3.4100 | 15,957,300 | |
| 2020-08-11 | A17U.SI | SGD | $3.4200 | $3.3800 | $3.4600 | $3.4200 | $3.4300 | 12,807,800 | |
| 2020-08-07 | A17U.SI | SGD | $3.4500 | $3.4300 | $3.4700 | $3.4500 | $3.4600 | 8,557,600 | |
| 2020-08-06 | A17U.SI | SGD | $3.4800 | $3.4600 | $3.5100 | $3.4700 | $3.4800 | 8,129,000 | |
| 2020-08-05 | A17U.SI | SGD | $3.4800 | $3.4500 | $3.5500 | $3.4700 | $3.4800 | 19,353,100 | |
| 2020-08-04 | A17U.SI | SGD | $3.5400 | $3.4500 | $3.5500 | $3.5300 | $3.5400 | 11,390,400 | |
| 2020-08-03 | A17U.SI | SGD | XD | $3.4500 | $3.4200 | $3.5900 | $3.4500 | $3.4600 | 18,383,900 |
| 2020-07-30 | A17U.SI | SGD | XD | $3.5400 | $3.4500 | $3.6500 | $3.5000 | $3.5400 | 35,013,900 |
| 2020-07-29 | A17U.SI | SGD | CD | $3.5700 | $3.5100 | $3.5800 | $3.5600 | $3.5700 | 11,619,858 |
| 2020-07-28 | A17U.SI | SGD | CD | $3.5400 | $3.5000 | $3.5600 | $3.5300 | $3.5400 | 12,686,195 |
| 2020-07-27 | A17U.SI | SGD | CD | $3.5200 | $3.4800 | $3.5400 | $3.5100 | $3.5200 | 10,439,800 |
| 2020-07-24 | A17U.SI | SGD | CD | $3.4800 | $3.3800 | $3.5300 | $3.4800 | $3.4900 | 21,861,200 |
| 2020-07-23 | A17U.SI | SGD | $3.4300 | $3.3300 | $3.5000 | $3.4300 | $3.4400 | 21,968,800 | |
| 2020-07-22 | A17U.SI | SGD | $3.3400 | $3.2900 | $3.3600 | $3.3400 | $3.3500 | 11,898,400 | |
| 2020-07-21 | A17U.SI | SGD | $3.3600 | $3.3400 | $3.4000 | $3.3600 | $3.3700 | 14,975,200 | |
| 2020-07-20 | A17U.SI | SGD | $3.3300 | $3.2400 | $3.3300 | $3.3200 | $3.3300 | 12,412,900 | |
| 2020-07-17 | A17U.SI | SGD | $3.2900 | $3.2700 | $3.3400 | $3.2800 | $3.2900 | 11,153,800 | |
| 2020-07-16 | A17U.SI | SGD | $3.3100 | $3.2800 | $3.4000 | $3.3000 | $3.3100 | 12,407,800 | |
| 2020-07-15 | A17U.SI | SGD | $3.3400 | $3.2800 | $3.3600 | $3.3300 | $3.3500 | 18,227,236 | |
| 2020-07-14 | A17U.SI | SGD | $3.3000 | $3.2600 | $3.3300 | $3.3000 | $3.3100 | 12,605,200 | |
| 2020-07-13 | A17U.SI | SGD | $3.3000 | $3.2600 | $3.3100 | $3.2900 | $3.3000 | 10,277,200 | |
| 2020-07-09 | A17U.SI | SGD | $3.2600 | $3.2600 | $3.3000 | $3.2600 | $3.2700 | 7,152,700 | |
| 2020-07-08 | A17U.SI | SGD | $3.3000 | $3.2600 | $3.3100 | $3.2800 | $3.3000 | 7,454,000 | |
| 2020-07-07 | A17U.SI | SGD | $3.2800 | $3.2600 | $3.3000 | $3.2700 | $3.2800 | 7,029,400 | |
| 2020-07-06 | A17U.SI | SGD | $3.2800 | $3.2300 | $3.2900 | $3.2700 | $3.2800 | 9,596,300 | |
| 2020-07-03 | A17U.SI | SGD | $3.2500 | $3.2300 | $3.2900 | $3.2400 | $3.2500 | 9,948,600 | |
| 2020-07-02 | A17U.SI | SGD | $3.2800 | $3.1700 | $3.2800 | $3.2600 | $3.2800 | 9,789,100 | |
| 2020-07-01 | A17U.SI | SGD | $3.1900 | $3.1500 | $3.2100 | $3.1800 | $3.1900 | 3,834,000 | |
| 2020-06-30 | A17U.SI | SGD | $3.1700 | $3.1400 | $3.2100 | $3.1600 | $3.1700 | 14,540,300 | |
| 2020-06-29 | A17U.SI | SGD | $3.1700 | $3.1500 | $3.2100 | $3.1600 | $3.1700 | 9,478,600 | |
| 2020-06-26 | A17U.SI | SGD | $3.1700 | $3.1300 | $3.1900 | $3.1600 | $3.1700 | 10,447,600 | |
| 2020-06-25 | A17U.SI | SGD | $3.1100 | $3.0900 | $3.1800 | $3.1100 | $3.1200 | 14,781,300 | |
| 2020-06-24 | A17U.SI | SGD | $3.2000 | $3.1600 | $3.2400 | $3.1900 | $3.2000 | 7,967,800 | |
| 2020-06-23 | A17U.SI | SGD | $3.2100 | $3.1200 | $3.2300 | $3.2000 | $3.2100 | 11,847,200 | |
| 2020-06-22 | A17U.SI | SGD | $3.1300 | $3.1200 | $3.1800 | $0.0000 | $3.1500 | 15,303,200 | |
| 2020-06-19 | A17U.SI | SGD | $3.1200 | $3.1200 | $3.1900 | $0.0000 | $3.1400 | 25,875,200 | |
| 2020-06-18 | A17U.SI | SGD | $3.1900 | $3.1700 | $3.2200 | $3.1900 | $3.2000 | 7,170,300 | |
| 2020-06-17 | A17U.SI | SGD | $3.2000 | $3.1300 | $3.2300 | $3.2000 | $3.2100 | 9,385,300 | |
| 2020-06-16 | A17U.SI | SGD | $3.1400 | $3.1300 | $3.1700 | $3.1400 | $3.1500 | 9,584,300 | |
| 2020-06-15 | A17U.SI | SGD | $3.0800 | $3.0400 | $3.1700 | $3.0800 | $3.0900 | 15,642,000 | |
| 2020-06-12 | A17U.SI | SGD | $3.1000 | $2.9700 | $3.1300 | $3.0900 | $3.1000 | 13,299,800 | |
| 2020-06-11 | A17U.SI | SGD | $3.1200 | $3.0800 | $3.2100 | $3.1200 | $3.1300 | 18,590,100 | |
| 2020-06-10 | A17U.SI | SGD | $3.2500 | $3.2200 | $3.3000 | $3.2400 | $3.2500 | 11,182,300 | |
| 2020-06-09 | A17U.SI | SGD | $3.2700 | $3.2300 | $3.3200 | $3.2600 | $3.2700 | 13,615,200 | |
| 2020-06-08 | A17U.SI | SGD | $3.2600 | $3.2400 | $3.2900 | $3.2500 | $3.2600 | 15,685,200 | |
| 2020-06-05 | A17U.SI | SGD | $3.2400 | $3.1600 | $3.2500 | $3.2300 | $3.2400 | 9,142,600 | |
| 2020-06-04 | A17U.SI | SGD | $3.1600 | $3.1100 | $3.2000 | $3.1600 | $3.1700 | 11,183,400 | |
| 2020-06-03 | A17U.SI | SGD | $3.1800 | $3.1500 | $3.2300 | $3.1800 | $3.1900 | 10,754,500 | |
| 2020-06-02 | A17U.SI | SGD | $3.1900 | $3.1700 | $3.2900 | $3.1800 | $3.2000 | 15,381,500 | |
| 2020-06-01 | A17U.SI | SGD | $3.1600 | $3.0900 | $3.2300 | $3.1600 | $3.1700 | 12,438,200 |