First Reit
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | AW9U.SI | SGD | $0.4550 | $0.4550 | $0.5000 | $0.4550 | $0.4650 | 2,863,900 | |
| 2020-09-17 | AW9U.SI | SGD | $0.5000 | $0.4800 | $0.5350 | $0.4900 | $0.5000 | 4,843,000 | |
| 2020-09-16 | AW9U.SI | SGD | $0.5050 | $0.4650 | $0.5150 | $0.5050 | $0.5100 | 3,812,800 | |
| 2020-09-15 | AW9U.SI | SGD | $0.4650 | $0.4400 | $0.4800 | $0.4650 | $0.4750 | 3,499,700 | |
| 2020-09-14 | AW9U.SI | SGD | $0.4400 | $0.4300 | $0.4450 | $0.4350 | $0.4400 | 1,057,500 | |
| 2020-09-11 | AW9U.SI | SGD | $0.4300 | $0.4250 | $0.4350 | $0.4300 | $0.4350 | 1,106,100 | |
| 2020-09-10 | AW9U.SI | SGD | $0.4300 | $0.4250 | $0.4400 | $0.4300 | $0.4350 | 1,798,700 | |
| 2020-09-09 | AW9U.SI | SGD | $0.4250 | $0.4000 | $0.4300 | $0.4250 | $0.4300 | 4,649,900 | |
| 2020-09-08 | AW9U.SI | SGD | $0.4100 | $0.4000 | $0.4200 | $0.4050 | $0.4100 | 2,708,200 | |
| 2020-09-07 | AW9U.SI | SGD | $0.4200 | $0.4100 | $0.4400 | $0.4150 | $0.4200 | 3,527,500 | |
| 2020-09-04 | AW9U.SI | SGD | $0.4400 | $0.4250 | $0.4550 | $0.4350 | $0.4400 | 4,695,400 | |
| 2020-09-03 | AW9U.SI | SGD | $0.4600 | $0.4500 | $0.4700 | $0.4550 | $0.4600 | 3,490,500 | |
| 2020-09-02 | AW9U.SI | SGD | $0.4600 | $0.4600 | $0.4900 | $0.4600 | $0.4650 | 4,385,300 | |
| 2020-09-01 | AW9U.SI | SGD | $0.4900 | $0.4900 | $0.5000 | $0.4850 | $0.4900 | 6,961,100 | |
| 2020-08-31 | AW9U.SI | SGD | $0.4950 | $0.4800 | $0.5350 | $0.4900 | $0.4950 | 8,530,000 | |
| 2020-08-28 | AW9U.SI | SGD | $0.5350 | $0.5350 | $0.5500 | $0.5300 | $0.5350 | 2,600,600 | |
| 2020-08-27 | AW9U.SI | SGD | $0.5450 | $0.5300 | $0.5600 | $0.5400 | $0.5450 | 3,424,400 | |
| 2020-08-26 | AW9U.SI | SGD | $0.5650 | $0.5550 | $0.5750 | $0.5650 | $0.5700 | 3,052,600 | |
| 2020-08-25 | AW9U.SI | SGD | $0.5750 | $0.5700 | $0.5800 | $0.5750 | $0.5800 | 1,187,600 | |
| 2020-08-24 | AW9U.SI | SGD | $0.5750 | $0.5750 | $0.5850 | $0.5750 | $0.5850 | 486,900 | |
| 2020-08-21 | AW9U.SI | SGD | $0.5800 | $0.5800 | $0.5900 | $0.5800 | $0.5850 | 410,300 | |
| 2020-08-20 | AW9U.SI | SGD | $0.5900 | $0.5850 | $0.5950 | $0.5850 | $0.5900 | 445,300 | |
| 2020-08-19 | AW9U.SI | SGD | $0.5900 | $0.5850 | $0.6000 | $0.5850 | $0.5900 | 752,600 | |
| 2020-08-18 | AW9U.SI | SGD | $0.5900 | $0.5850 | $0.6000 | $0.5900 | $0.5950 | 286,600 | |
| 2020-08-17 | AW9U.SI | SGD | $0.5950 | $0.5850 | $0.6000 | $0.5950 | $0.6000 | 294,100 | |
| 2020-08-14 | AW9U.SI | SGD | $0.5950 | $0.5850 | $0.6000 | $0.5850 | $0.5950 | 381,800 | |
| 2020-08-13 | AW9U.SI | SGD | $0.5950 | $0.5850 | $0.6000 | $0.5850 | $0.5950 | 536,700 | |
| 2020-08-12 | AW9U.SI | SGD | $0.6000 | $0.5750 | $0.6000 | $0.5900 | $0.6000 | 441,000 | |
| 2020-08-11 | AW9U.SI | SGD | $0.5850 | $0.5850 | $0.6100 | $0.5850 | $0.5900 | 1,089,300 | |
| 2020-08-07 | AW9U.SI | SGD | XD | $0.6000 | $0.5850 | $0.6000 | $0.5900 | $0.6000 | 840,300 |
| 2020-08-06 | AW9U.SI | SGD | XD | $0.5850 | $0.5850 | $0.6050 | $0.5850 | $0.5900 | 1,166,100 |
| 2020-08-05 | AW9U.SI | SGD | CD | $0.6050 | $0.5850 | $0.6150 | $0.6050 | $0.6100 | 2,083,000 |
| 2020-08-04 | AW9U.SI | SGD | CD | $0.5850 | $0.5600 | $0.5900 | $0.5850 | $0.5900 | 2,238,200 |
| 2020-08-03 | AW9U.SI | SGD | CD | $0.5600 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 1,849,700 |
| 2020-07-30 | AW9U.SI | SGD | CD | $0.5550 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 968,500 |
| 2020-07-29 | AW9U.SI | SGD | CD | $0.5550 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 2,232,800 |
| 2020-07-28 | AW9U.SI | SGD | CD | $0.5600 | $0.5500 | $0.5850 | $0.5600 | $0.5650 | 2,753,500 |
| 2020-07-27 | AW9U.SI | SGD | CD | $0.5650 | $0.5450 | $0.5900 | $0.5600 | $0.5650 | 6,277,400 |
| 2020-07-24 | AW9U.SI | SGD | CD | $0.6000 | $0.5950 | $0.6300 | $0.5950 | $0.6000 | 4,450,300 |
| 2020-07-23 | AW9U.SI | SGD | CD | $0.6350 | $0.6250 | $0.6600 | $0.6300 | $0.6350 | 4,359,900 |
| 2020-07-22 | AW9U.SI | SGD | $0.6650 | $0.6550 | $0.6900 | $0.6600 | $0.6650 | 2,984,100 | |
| 2020-07-21 | AW9U.SI | SGD | $0.6900 | $0.6650 | $0.6900 | $0.6850 | $0.6900 | 2,955,100 | |
| 2020-07-20 | AW9U.SI | SGD | $0.7050 | $0.7000 | $0.7050 | $0.7000 | $0.7050 | 601,100 | |
| 2020-07-17 | AW9U.SI | SGD | $0.7050 | $0.7000 | $0.7050 | $0.7000 | $0.7100 | 639,600 | |
| 2020-07-16 | AW9U.SI | SGD | $0.7050 | $0.7050 | $0.7150 | $0.7000 | $0.7050 | 976,700 | |
| 2020-07-15 | AW9U.SI | SGD | $0.7150 | $0.7050 | $0.7150 | $0.7100 | $0.7150 | 538,900 | |
| 2020-07-14 | AW9U.SI | SGD | $0.7100 | $0.7000 | $0.7150 | $0.7050 | $0.7100 | 568,900 | |
| 2020-07-13 | AW9U.SI | SGD | $0.7200 | $0.7150 | $0.7300 | $0.7150 | $0.7200 | 933,400 | |
| 2020-07-09 | AW9U.SI | SGD | $0.7250 | $0.7250 | $0.7350 | $0.7250 | $0.7300 | 346,000 | |
| 2020-07-08 | AW9U.SI | SGD | $0.7300 | $0.7200 | $0.7300 | $0.7250 | $0.7300 | 518,500 |