CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-27 | A17U.SI | SGD | $2.9700 | $2.9400 | $2.9800 | $2.9700 | $2.9800 | 8,969,600 | |
| 2023-12-26 | A17U.SI | SGD | $2.9600 | $2.9400 | $2.9700 | $2.9600 | $2.9700 | 4,918,000 | |
| 2023-12-22 | A17U.SI | SGD | $2.9700 | $2.9400 | $2.9800 | $0.0000 | $2.9700 | 9,987,500 | |
| 2023-12-21 | A17U.SI | SGD | $2.9400 | $2.8900 | $2.9600 | $2.9400 | $2.9500 | 8,152,800 | |
| 2023-12-20 | A17U.SI | SGD | $2.9200 | $2.9000 | $2.9400 | $2.9200 | $2.9300 | 10,881,300 | |
| 2023-12-19 | A17U.SI | SGD | $2.9300 | $2.8900 | $2.9600 | $2.9200 | $2.9300 | 12,135,200 | |
| 2023-12-18 | A17U.SI | SGD | $2.9300 | $2.8900 | $2.9600 | $2.9200 | $2.9300 | 13,115,700 | |
| 2023-12-15 | A17U.SI | SGD | $2.9700 | $2.9300 | $2.9900 | $2.9600 | $2.9700 | 39,143,200 | |
| 2023-12-14 | A17U.SI | SGD | $2.9900 | $2.8900 | $3.0000 | $2.9800 | $2.9900 | 34,764,506 | |
| 2023-12-13 | A17U.SI | SGD | $2.8400 | $2.8300 | $2.8500 | $2.8300 | $2.8400 | 10,503,100 | |
| 2023-12-12 | A17U.SI | SGD | $2.8500 | $2.8200 | $2.8800 | $2.8400 | $2.8500 | 12,012,800 | |
| 2023-12-11 | A17U.SI | SGD | $2.8400 | $2.8200 | $2.8600 | $2.8300 | $2.8400 | 10,176,600 | |
| 2023-12-08 | A17U.SI | SGD | $2.8500 | $2.8200 | $2.8500 | $2.8400 | $2.8500 | 8,282,300 | |
| 2023-12-07 | A17U.SI | SGD | $2.8300 | $2.7900 | $2.8300 | $2.8200 | $2.8300 | 13,188,600 | |
| 2023-12-06 | A17U.SI | SGD | $2.8200 | $2.8100 | $2.8300 | $2.8100 | $2.8200 | 6,354,600 | |
| 2023-12-05 | A17U.SI | SGD | $2.8200 | $2.8000 | $2.8300 | $2.8100 | $2.8200 | 8,941,700 | |
| 2023-12-04 | A17U.SI | SGD | $2.8300 | $2.8100 | $2.8600 | $2.8200 | $2.8300 | 13,177,800 | |
| 2023-12-01 | A17U.SI | SGD | $2.8300 | $2.8000 | $2.8500 | $2.8200 | $2.8300 | 13,217,900 | |
| 2023-11-30 | A17U.SI | SGD | $2.8400 | $2.8100 | $2.8400 | $2.8300 | $2.8400 | 62,610,100 | |
| 2023-11-29 | A17U.SI | SGD | $2.8400 | $2.8000 | $2.8500 | $2.8400 | $2.8500 | 19,318,200 | |
| 2023-11-28 | A17U.SI | SGD | $2.7900 | $2.7900 | $2.8300 | $2.7900 | $2.8000 | 14,279,900 | |
| 2023-11-27 | A17U.SI | SGD | $2.8100 | $2.8000 | $2.8300 | $2.8100 | $2.8200 | 10,479,400 | |
| 2023-11-24 | A17U.SI | SGD | $2.8300 | $2.8100 | $2.8400 | $2.8200 | $2.8300 | 9,916,700 | |
| 2023-11-23 | A17U.SI | SGD | $2.8200 | $2.7900 | $2.8400 | $2.8200 | $2.8300 | 9,132,400 | |
| 2023-11-22 | A17U.SI | SGD | $2.8200 | $2.7800 | $2.8300 | $2.8100 | $2.8200 | 12,401,300 | |
| 2023-11-21 | A17U.SI | SGD | $2.8200 | $2.7900 | $2.8400 | $2.8200 | $2.8300 | 24,021,100 | |
| 2023-11-20 | A17U.SI | SGD | $2.7800 | $2.7500 | $2.8000 | $2.7700 | $2.7800 | 12,897,900 | |
| 2023-11-17 | A17U.SI | SGD | $2.8000 | $2.7200 | $2.8000 | $2.7900 | $2.8000 | 14,431,500 | |
| 2023-11-16 | A17U.SI | SGD | $2.7600 | $2.7500 | $2.7900 | $2.7600 | $2.7700 | 15,370,400 | |
| 2023-11-15 | A17U.SI | SGD | $2.7600 | $2.7300 | $2.7900 | $2.7500 | $2.7600 | 22,861,800 | |
| 2023-11-14 | A17U.SI | SGD | $2.6900 | $2.6600 | $2.7300 | $2.6800 | $2.6900 | 19,391,800 | |
| 2023-11-10 | A17U.SI | SGD | $2.6900 | $2.6600 | $2.7000 | $2.6900 | $2.7000 | 11,072,700 | |
| 2023-11-09 | A17U.SI | SGD | $2.7300 | $2.6900 | $2.7500 | $2.7200 | $2.7300 | 10,345,300 | |
| 2023-11-08 | A17U.SI | SGD | $2.7100 | $2.6900 | $2.7300 | $2.7000 | $2.7100 | 9,438,600 | |
| 2023-11-07 | A17U.SI | SGD | $2.7400 | $2.7100 | $2.7500 | $2.7400 | $2.7500 | 12,991,200 | |
| 2023-11-06 | A17U.SI | SGD | $2.7500 | $2.7100 | $2.7500 | $2.7400 | $2.7500 | 14,782,500 | |
| 2023-11-03 | A17U.SI | SGD | $2.7000 | $2.6900 | $2.7300 | $2.6900 | $2.7000 | 13,470,600 | |
| 2023-11-02 | A17U.SI | SGD | $2.6700 | $2.6300 | $2.6800 | $2.6700 | $2.6800 | 16,048,300 | |
| 2023-11-01 | A17U.SI | SGD | $2.6000 | $2.5900 | $2.6200 | $2.6000 | $2.6100 | 8,065,700 | |
| 2023-10-31 | A17U.SI | SGD | $2.6000 | $2.5600 | $2.6400 | $2.5900 | $2.6000 | 16,414,200 | |
| 2023-10-30 | A17U.SI | SGD | $2.5800 | $2.5100 | $2.5900 | $2.5700 | $2.5800 | 18,010,000 | |
| 2023-10-27 | A17U.SI | SGD | $2.5100 | $2.5000 | $2.5300 | $2.5000 | $2.5100 | 7,883,000 | |
| 2023-10-26 | A17U.SI | SGD | $2.5000 | $2.4700 | $2.5100 | $2.4900 | $2.5000 | 10,841,500 | |
| 2023-10-25 | A17U.SI | SGD | $2.5100 | $2.5000 | $2.5500 | $2.5000 | $2.5100 | 6,798,800 | |
| 2023-10-24 | A17U.SI | SGD | $2.5500 | $2.5100 | $2.5600 | $2.5400 | $2.5500 | 13,901,000 | |
| 2023-10-23 | A17U.SI | SGD | $2.5000 | $2.4800 | $2.5300 | $2.5000 | $2.5100 | 9,549,500 | |
| 2023-10-20 | A17U.SI | SGD | $2.4800 | $2.4700 | $2.5400 | $2.4700 | $2.4800 | 25,367,700 | |
| 2023-10-19 | A17U.SI | SGD | $2.5500 | $2.5300 | $2.6000 | $2.5500 | $2.5600 | 24,433,700 | |
| 2023-10-18 | A17U.SI | SGD | $2.6300 | $2.6300 | $2.7000 | $2.6300 | $2.6400 | 17,298,700 | |
| 2023-10-17 | A17U.SI | SGD | $2.7100 | $2.6900 | $2.7200 | $2.7000 | $2.7100 | 16,152,300 |