Skip to main content
logo
ESR-REIT (SGX:9A4U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.820
-0.040 (-1.40%)
Sep 19, 2025, 5:04 PM SGT

ESR-REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252.862.872.802.822.82-1.40%14,258,530
Sep 18, 20252.842.872.832.862.860.70%1,325,500
Sep 17, 20252.872.882.832.842.84-0.35%1,479,900
Sep 16, 20252.882.882.852.852.85-1.38%1,087,400
Sep 15, 20252.912.922.872.892.89-0.69%1,071,000
Sep 12, 20252.902.922.882.912.910.69%1,329,000
Sep 11, 20252.852.892.842.892.891.05%1,585,000
Sep 10, 20252.882.882.822.862.86-0.69%964,100
Sep 9, 20252.872.902.852.882.880.35%1,173,800
Sep 8, 20252.822.882.822.872.871.77%1,504,700
Sep 5, 20252.762.832.762.822.822.17%2,159,100
Sep 4, 20252.752.772.742.762.760.36%1,635,700
Sep 3, 20252.762.762.732.752.75-0.36%910,200
Sep 2, 20252.762.782.752.762.76-0.36%757,800
Sep 1, 20252.732.772.722.772.771.09%645,400
Aug 29, 20252.722.752.722.742.740.74%555,200
Aug 28, 20252.742.742.702.722.72-0.73%1,024,500
Aug 27, 20252.762.762.742.742.74-0.72%918,800
Aug 26, 20252.742.762.732.762.760.73%1,769,600
Aug 25, 20252.732.772.732.742.741.48%1,919,800
Aug 22, 20252.712.712.692.702.70-0.37%676,400
Aug 21, 20252.712.722.692.712.71-0.37%722,500
Aug 20, 20252.742.742.712.722.72-0.73%486,900
Aug 19, 20252.752.762.722.742.74-0.36%763,500
Aug 18, 20252.732.752.712.752.750.36%978,500
Aug 15, 20252.762.762.722.742.74-0.72%632,400
Aug 14, 20252.752.782.712.762.760.36%1,726,200
Aug 13, 20252.712.762.712.752.751.48%1,061,000
Aug 12, 20252.702.732.692.712.71-1,088,700
Aug 11, 20252.692.712.682.712.710.37%304,300
Aug 8, 20252.712.712.672.702.70-0.37%451,300
Aug 7, 20252.702.722.682.712.710.37%794,000
Aug 6, 20252.682.702.662.702.700.75%504,800
Aug 5, 20252.702.702.632.682.68-3.94%1,703,400
Aug 4, 20252.742.802.732.792.681.82%1,285,500
Aug 1, 20252.762.762.722.742.63-0.72%1,648,700
Jul 31, 20252.822.832.752.762.65-2.47%1,459,700
Jul 30, 20252.712.852.712.832.724.43%3,435,000
Jul 29, 20252.702.742.662.712.602.65%2,292,500
Jul 28, 20252.602.672.592.642.531.93%902,900
Jul 25, 20252.572.602.562.592.490.78%985,000
Jul 24, 20252.552.612.552.572.470.78%1,223,800
Jul 23, 20252.492.552.492.552.452.82%1,761,300
Jul 22, 20252.482.492.462.482.38-1,429,800
Jul 21, 20252.502.502.462.482.38-0.80%1,753,000
Jul 18, 20252.472.512.462.502.400.81%1,135,200
Jul 17, 20252.432.482.422.482.382.06%903,600
Jul 16, 20252.442.442.422.432.33-0.41%1,564,900
Jul 15, 20252.442.452.422.442.34-860,300
Jul 14, 20252.432.452.422.442.340.83%1,099,800