Skip to main content
ESR-REIT (SGX:9A4U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.030
-0.020 (-0.98%)
Nov 12, 2026, 5:12 PM SGT

ESR-REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262.052.052.032.032.03-0.98%431,600
Nov 11, 20262.052.072.012.052.05-658,800
Nov 10, 20262.102.122.052.052.05-1.91%879,000
Nov 6, 20262.072.102.062.092.09-1,118,100
Nov 5, 20262.042.102.042.092.092.45%1,498,400
Nov 4, 20261.982.041.982.042.043.03%1,055,600
Nov 3, 20261.982.021.971.981.98-1,314,600
Nov 2, 20261.982.001.961.981.98-1,010,100
Oct 30, 20261.882.021.881.981.986.45%3,409,300
Oct 29, 20261.861.901.861.861.86-641,000
Oct 28, 20261.931.931.851.861.86-2.11%1,479,900
Oct 27, 20261.981.981.901.901.90-3.55%1,549,200
Oct 26, 20262.012.021.971.971.97-1.01%583,400
Oct 23, 20261.992.011.991.991.99-813,500
Oct 22, 20261.972.021.961.991.991.02%751,500
Oct 21, 20261.991.991.961.971.970.51%479,600
Oct 20, 20262.002.001.951.961.96-1.51%886,300
Oct 19, 20262.022.041.981.991.99-1.49%764,900
Oct 16, 20262.042.062.022.022.02-0.98%738,700
Oct 15, 20262.042.062.022.042.04-1,031,200
Oct 14, 20262.022.052.022.042.040.49%1,059,900
Oct 13, 20262.022.042.012.032.031.00%506,400
Oct 12, 20262.042.052.012.012.01-0.50%795,400
Oct 9, 20262.032.052.022.022.02-0.49%627,800
Oct 8, 20262.052.082.032.032.03-0.98%2,040,500
Oct 7, 20262.052.102.042.052.050.49%823,500
Oct 6, 20262.042.052.022.042.04-918,000
Oct 5, 20262.062.072.032.042.04-0.49%898,500
Oct 2, 20262.082.082.052.052.05-1.44%665,000
Oct 1, 20262.082.102.072.082.08-531,400
Sep 30, 20262.082.102.082.082.08-0.48%699,400
Sep 29, 20262.102.112.082.092.09-0.48%600,200
Sep 28, 20262.122.122.092.102.10-0.94%1,182,400
Sep 25, 20262.162.162.122.122.12-1.40%1,046,600
Sep 24, 20262.172.172.142.152.15-0.92%879,400
Sep 23, 20262.172.182.162.172.170.46%313,000
Sep 22, 20262.172.192.162.162.16-676,800
Sep 21, 20262.182.182.142.162.16-0.92%1,250,600
Sep 18, 20262.182.182.152.182.180.46%1,520,500
Sep 17, 20262.172.192.152.172.170.46%820,400
Sep 16, 20262.162.172.142.162.16-1,046,100
Sep 15, 20262.192.192.152.162.16-1.82%1,671,800
Sep 14, 20262.222.222.192.202.20-0.45%1,296,100
Sep 11, 20262.222.222.202.212.21-0.90%705,800
Sep 10, 20262.222.242.212.232.230.90%724,800
Sep 9, 20262.222.242.212.212.21-0.45%696,000
Sep 8, 20262.252.252.212.222.22-1.33%1,784,800
Sep 7, 20262.262.292.252.252.25-0.88%781,900
Sep 4, 20262.262.292.252.272.270.89%439,200
Sep 3, 20262.272.272.252.252.25-1.32%1,112,500