First Reit
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-24 | AW9U.SI | SGD | $0.7750 | $0.7700 | $0.7850 | $0.7700 | $0.7750 | 1,066,000 | |
| 2020-04-23 | AW9U.SI | SGD | $0.7850 | $0.7800 | $0.7950 | $0.7800 | $0.7850 | 2,166,000 | |
| 2020-04-22 | AW9U.SI | SGD | $0.7750 | $0.7500 | $0.7850 | $0.7750 | $0.7850 | 2,086,100 | |
| 2020-04-21 | AW9U.SI | SGD | $0.7750 | $0.7700 | $0.8050 | $0.7750 | $0.7800 | 2,003,500 | |
| 2020-04-20 | AW9U.SI | SGD | $0.8150 | $0.8000 | $0.8150 | $0.8050 | $0.8150 | 1,324,200 | |
| 2020-04-17 | AW9U.SI | SGD | $0.8000 | $0.8000 | $0.8200 | $0.8000 | $0.8100 | 3,193,900 | |
| 2020-04-16 | AW9U.SI | SGD | $0.8000 | $0.7800 | $0.8000 | $0.7950 | $0.8000 | 1,639,400 | |
| 2020-04-15 | AW9U.SI | SGD | $0.8000 | $0.7900 | $0.8250 | $0.7900 | $0.8000 | 3,346,500 | |
| 2020-04-14 | AW9U.SI | SGD | $0.8000 | $0.7400 | $0.8050 | $0.7950 | $0.8000 | 3,451,700 | |
| 2020-04-13 | AW9U.SI | SGD | $0.7400 | $0.7250 | $0.7450 | $0.7400 | $0.7450 | 1,493,200 | |
| 2020-04-09 | AW9U.SI | SGD | $0.7450 | $0.7250 | $0.7500 | $0.7450 | $0.7500 | 1,926,200 | |
| 2020-04-08 | AW9U.SI | SGD | $0.7200 | $0.7000 | $0.7250 | $0.7150 | $0.7200 | 1,596,600 | |
| 2020-04-07 | AW9U.SI | SGD | $0.7250 | $0.7000 | $0.7250 | $0.7200 | $0.7250 | 2,034,300 | |
| 2020-04-06 | AW9U.SI | SGD | $0.6900 | $0.6700 | $0.6950 | $0.6850 | $0.6900 | 1,307,900 | |
| 2020-04-03 | AW9U.SI | SGD | $0.6700 | $0.6600 | $0.6950 | $0.6600 | $0.6700 | 2,520,600 | |
| 2020-04-02 | AW9U.SI | SGD | $0.6800 | $0.6500 | $0.6850 | $0.6800 | $0.6850 | 1,970,100 | |
| 2020-04-01 | AW9U.SI | SGD | $0.6800 | $0.6700 | $0.6900 | $0.6750 | $0.6800 | 1,799,400 | |
| 2020-03-31 | AW9U.SI | SGD | $0.6800 | $0.6700 | $0.7050 | $0.6800 | $0.6850 | 2,932,200 | |
| 2020-03-30 | AW9U.SI | SGD | $0.6850 | $0.6650 | $0.6900 | $0.6850 | $0.6900 | 2,391,700 | |
| 2020-03-27 | AW9U.SI | SGD | $0.7250 | $0.7200 | $0.7550 | $0.7200 | $0.7250 | 3,907,600 | |
| 2020-03-26 | AW9U.SI | SGD | $0.7100 | $0.6700 | $0.7150 | $0.7000 | $0.7100 | 4,100,600 | |
| 2020-03-25 | AW9U.SI | SGD | $0.6950 | $0.6650 | $0.7000 | $0.6950 | $0.7000 | 6,444,400 | |
| 2020-03-24 | AW9U.SI | SGD | $0.6400 | $0.5800 | $0.6500 | $0.6350 | $0.6400 | 3,475,100 | |
| 2020-03-23 | AW9U.SI | SGD | $0.5750 | $0.5400 | $0.5900 | $0.5750 | $0.5800 | 5,163,700 | |
| 2020-03-20 | AW9U.SI | SGD | $0.6100 | $0.5050 | $0.6150 | $0.6050 | $0.6100 | 6,553,600 | |
| 2020-03-19 | AW9U.SI | SGD | $0.5050 | $0.5000 | $0.5950 | $0.5000 | $0.5050 | 6,759,900 | |
| 2020-03-18 | AW9U.SI | SGD | $0.6000 | $0.6000 | $0.6850 | $0.6000 | $0.6100 | 6,516,900 | |
| 2020-03-17 | AW9U.SI | SGD | $0.6700 | $0.6600 | $0.6950 | $0.6700 | $0.6750 | 4,595,900 | |
| 2020-03-16 | AW9U.SI | SGD | $0.7100 | $0.7100 | $0.7700 | $0.7100 | $0.7200 | 4,604,400 | |
| 2020-03-13 | AW9U.SI | SGD | $0.7800 | $0.7200 | $0.8150 | $0.7750 | $0.7800 | 9,651,900 | |
| 2020-03-12 | AW9U.SI | SGD | $0.8700 | $0.8650 | $0.9200 | $0.8700 | $0.8750 | 4,789,400 | |
| 2020-03-11 | AW9U.SI | SGD | $0.9250 | $0.9200 | $0.9400 | $0.9200 | $0.9250 | 2,350,700 | |
| 2020-03-10 | AW9U.SI | SGD | $0.9300 | $0.9150 | $0.9350 | $0.9300 | $0.9350 | 3,573,300 | |
| 2020-03-09 | AW9U.SI | SGD | $0.9400 | $0.9400 | $0.9650 | $0.9400 | $0.9450 | 3,910,400 | |
| 2020-03-06 | AW9U.SI | SGD | $0.9800 | $0.9750 | $0.9900 | $0.9750 | $0.9800 | 1,421,600 | |
| 2020-03-05 | AW9U.SI | SGD | $0.9850 | $0.9800 | $0.9900 | $0.9850 | $0.9900 | 1,190,400 | |
| 2020-03-04 | AW9U.SI | SGD | $0.9800 | $0.9650 | $0.9800 | $0.9750 | $0.9800 | 1,731,300 | |
| 2020-03-03 | AW9U.SI | SGD | $0.9750 | $0.9700 | $0.9850 | $0.9750 | $0.9800 | 1,933,700 | |
| 2020-03-02 | AW9U.SI | SGD | $0.9650 | $0.9450 | $0.9800 | $0.9600 | $0.9650 | 3,523,100 | |
| 2020-02-28 | AW9U.SI | SGD | $0.9800 | $0.9700 | $0.9950 | $0.9800 | $0.9850 | 5,654,200 | |
| 2020-02-27 | AW9U.SI | SGD | $0.9950 | $0.9900 | $1.0000 | $0.9900 | $0.9950 | 2,254,900 | |
| 2020-02-26 | AW9U.SI | SGD | $0.9950 | $0.9900 | $1.0000 | $0.9950 | $1.0000 | 2,280,000 | |
| 2020-02-25 | AW9U.SI | SGD | $1.0000 | $0.9950 | $1.0100 | $1.0000 | $1.0100 | 1,691,100 | |
| 2020-02-24 | AW9U.SI | SGD | $1.0100 | $1.0000 | $1.0100 | $1.0000 | $1.0100 | 879,600 | |
| 2020-02-21 | AW9U.SI | SGD | $1.0100 | $1.0000 | $1.0100 | $1.0000 | $1.0100 | 1,116,800 | |
| 2020-02-20 | AW9U.SI | SGD | $1.0100 | $1.0000 | $1.0100 | $1.0000 | $1.0100 | 1,879,500 | |
| 2020-02-19 | AW9U.SI | SGD | $1.0000 | $0.9950 | $1.0100 | $1.0000 | $1.0100 | 2,898,800 | |
| 2020-02-18 | AW9U.SI | SGD | $1.0000 | $0.9950 | $1.0000 | $0.9950 | $1.0000 | 766,600 | |
| 2020-02-17 | AW9U.SI | SGD | $0.9950 | $0.9900 | $1.0000 | $0.9950 | $1.0000 | 3,956,100 | |
| 2020-02-14 | AW9U.SI | SGD | $1.0000 | $0.9950 | $1.0000 | $0.9950 | $1.0000 | 841,100 |