CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-05-29 | A17U.SI | SGD | $3.1300 | $3.0100 | $3.1400 | $3.1200 | $3.1300 | 38,227,820 | |
| 2020-05-28 | A17U.SI | SGD | $3.0400 | $3.0200 | $3.0800 | $3.0300 | $3.0400 | 15,590,900 | |
| 2020-05-27 | A17U.SI | SGD | $3.0400 | $2.9900 | $3.0800 | $3.0400 | $3.0500 | 12,311,300 | |
| 2020-05-26 | A17U.SI | SGD | $3.0500 | $2.9700 | $3.0600 | $3.0400 | $3.0500 | 11,258,900 | |
| 2020-05-22 | A17U.SI | SGD | $2.9500 | $2.9000 | $2.9900 | $2.9400 | $2.9500 | 11,210,700 | |
| 2020-05-21 | A17U.SI | SGD | $2.9800 | $2.9700 | $3.0300 | $2.9800 | $2.9900 | 6,582,300 | |
| 2020-05-20 | A17U.SI | SGD | $2.9800 | $2.9700 | $3.0600 | $2.9700 | $2.9800 | 14,614,400 | |
| 2020-05-19 | A17U.SI | SGD | $3.0400 | $2.9900 | $3.0400 | $3.0300 | $3.0400 | 12,151,000 | |
| 2020-05-18 | A17U.SI | SGD | $2.9600 | $2.9000 | $3.0000 | $2.9600 | $2.9700 | 10,076,100 | |
| 2020-05-15 | A17U.SI | SGD | $2.9000 | $2.8800 | $2.9300 | $2.9000 | $2.9100 | 9,297,100 | |
| 2020-05-14 | A17U.SI | SGD | $2.8800 | $2.8800 | $2.9500 | $2.8800 | $2.8900 | 7,756,200 | |
| 2020-05-13 | A17U.SI | SGD | $2.9700 | $2.9500 | $2.9900 | $2.9600 | $2.9700 | 12,113,000 | |
| 2020-05-12 | A17U.SI | SGD | $2.9600 | $2.9400 | $2.9900 | $2.9600 | $2.9700 | 10,396,800 | |
| 2020-05-11 | A17U.SI | SGD | $3.0000 | $2.9400 | $3.0000 | $2.9900 | $3.0000 | 7,667,200 | |
| 2020-05-08 | A17U.SI | SGD | $2.9300 | $2.9100 | $2.9800 | $2.9300 | $2.9400 | 15,402,700 | |
| 2020-05-06 | A17U.SI | SGD | $2.9600 | $2.9400 | $3.0300 | $2.9600 | $2.9700 | 16,395,900 | |
| 2020-05-05 | A17U.SI | SGD | $2.9400 | $2.9300 | $2.9700 | $2.9400 | $2.9600 | 9,696,100 | |
| 2020-05-04 | A17U.SI | SGD | $2.9300 | $2.8100 | $2.9700 | $2.9300 | $2.9400 | 19,970,200 | |
| 2020-04-30 | A17U.SI | SGD | $2.9700 | $2.9100 | $3.0000 | $2.9600 | $2.9700 | 25,850,700 | |
| 2020-04-29 | A17U.SI | SGD | $2.9100 | $2.8500 | $2.9300 | $2.9000 | $2.9200 | 19,973,700 | |
| 2020-04-28 | A17U.SI | SGD | $2.8600 | $2.8100 | $2.8700 | $2.8500 | $2.8600 | 8,348,700 | |
| 2020-04-27 | A17U.SI | SGD | $2.8200 | $2.7300 | $2.8400 | $2.8200 | $2.8300 | 9,935,000 | |
| 2020-04-24 | A17U.SI | SGD | $2.7100 | $2.6900 | $2.7800 | $2.7100 | $2.7200 | 19,246,600 | |
| 2020-04-23 | A17U.SI | SGD | $2.7800 | $2.7600 | $2.8200 | $2.7800 | $2.7900 | 10,343,900 | |
| 2020-04-22 | A17U.SI | SGD | $2.8000 | $2.7200 | $2.8400 | $2.8000 | $2.8100 | 19,486,000 | |
| 2020-04-21 | A17U.SI | SGD | $2.7800 | $2.7600 | $2.8400 | $2.7800 | $2.7900 | 21,264,800 | |
| 2020-04-20 | A17U.SI | SGD | $2.8500 | $2.8400 | $2.9100 | $2.8400 | $2.8500 | 9,842,700 | |
| 2020-04-17 | A17U.SI | SGD | $2.8900 | $2.8600 | $2.9300 | $2.8800 | $2.8900 | 20,085,900 | |
| 2020-04-16 | A17U.SI | SGD | $2.8100 | $2.8100 | $2.8900 | $2.8100 | $2.8200 | 16,250,900 | |
| 2020-04-15 | A17U.SI | SGD | $2.8400 | $2.8200 | $2.8700 | $2.8300 | $2.8400 | 12,450,400 | |
| 2020-04-14 | A17U.SI | SGD | $2.8300 | $2.8100 | $2.9000 | $2.8300 | $2.8400 | 15,680,300 | |
| 2020-04-13 | A17U.SI | SGD | $2.8200 | $2.7900 | $2.8600 | $2.8100 | $2.8200 | 9,041,300 | |
| 2020-04-09 | A17U.SI | SGD | $2.7900 | $2.7800 | $2.8500 | $2.7900 | $2.8000 | 18,830,800 | |
| 2020-04-08 | A17U.SI | SGD | $2.7700 | $2.7300 | $2.8400 | $2.7600 | $2.7700 | 21,611,700 | |
| 2020-04-07 | A17U.SI | SGD | $2.8800 | $2.7200 | $2.8900 | $2.8700 | $2.8800 | 25,045,800 | |
| 2020-04-06 | A17U.SI | SGD | $2.6700 | $2.5300 | $2.6700 | $2.6600 | $2.6700 | 18,730,600 | |
| 2020-04-03 | A17U.SI | SGD | $2.5200 | $2.5000 | $2.6900 | $2.5200 | $2.5300 | 19,406,800 | |
| 2020-04-02 | A17U.SI | SGD | $2.6600 | $2.6000 | $2.6900 | $2.6500 | $2.6600 | 23,946,400 | |
| 2020-04-01 | A17U.SI | SGD | $2.8100 | $2.7700 | $2.8800 | $2.8000 | $2.8100 | 16,470,700 | |
| 2020-03-31 | A17U.SI | SGD | $2.8300 | $2.7400 | $2.8300 | $2.7900 | $2.8300 | 29,605,516 | |
| 2020-03-30 | A17U.SI | SGD | $2.7100 | $2.6700 | $2.7700 | $2.7100 | $2.7200 | 18,195,600 | |
| 2020-03-27 | A17U.SI | SGD | $2.7800 | $2.7200 | $2.8300 | $2.7700 | $2.7800 | 27,930,100 | |
| 2020-03-26 | A17U.SI | SGD | $2.6700 | $2.5900 | $2.7800 | $2.6600 | $2.6700 | 29,544,800 | |
| 2020-03-25 | A17U.SI | SGD | $2.7300 | $2.5500 | $2.7700 | $2.7300 | $2.7400 | 35,821,500 | |
| 2020-03-24 | A17U.SI | SGD | $2.4600 | $2.3200 | $2.4700 | $2.4500 | $2.4600 | 31,629,400 | |
| 2020-03-23 | A17U.SI | SGD | $2.2900 | $2.2200 | $2.3500 | $2.2800 | $2.2900 | 32,759,100 | |
| 2020-03-20 | A17U.SI | SGD | $2.5100 | $2.3800 | $2.6000 | $2.5100 | $2.5300 | 61,434,555 | |
| 2020-03-19 | A17U.SI | SGD | $2.5700 | $2.5000 | $2.7500 | $2.5600 | $2.5700 | 52,893,200 | |
| 2020-03-18 | A17U.SI | SGD | $2.6200 | $2.6000 | $2.8700 | $2.6100 | $2.6200 | 44,956,500 | |
| 2020-03-17 | A17U.SI | SGD | $2.6000 | $2.6000 | $2.7400 | $2.5900 | $2.6000 | 41,542,000 |