ESR-REIT (SGX:9A4U)
Singapore · Delayed Price · Currency is SGD 1.990
+0.020 (1.02%)
Oct 22, 2026, 5:04 PM SGT
ESR-REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | 1.02% | 751,500 |
| Oct 21, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | 0.51% | 479,600 |
| Oct 20, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.51% | 886,300 |
| Oct 19, 2026 | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | -1.49% | 764,900 |
| Oct 16, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 738,700 |
| Oct 15, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | - | 1,031,200 |
| Oct 14, 2026 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 1,059,900 |
| Oct 13, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 506,400 |
| Oct 12, 2026 | 2.04 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 795,400 |
| Oct 9, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 627,800 |
| Oct 8, 2026 | 2.05 | 2.08 | 2.03 | 2.03 | 2.03 | -0.98% | 2,040,500 |
| Oct 7, 2026 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | 0.49% | 823,500 |
| Oct 6, 2026 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | - | 918,000 |
| Oct 5, 2026 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.49% | 898,500 |
| Oct 2, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.44% | 665,000 |
| Oct 1, 2026 | 2.08 | 2.10 | 2.07 | 2.08 | 2.08 | - | 531,400 |
| Sep 30, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | -0.48% | 699,400 |
| Sep 29, 2026 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.48% | 600,200 |
| Sep 28, 2026 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | -0.94% | 1,182,400 |
| Sep 25, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.40% | 1,046,600 |
| Sep 24, 2026 | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | -0.92% | 879,400 |
| Sep 23, 2026 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.46% | 313,000 |
| Sep 22, 2026 | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | - | 676,800 |
| Sep 21, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 1,250,600 |
| Sep 18, 2026 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 0.46% | 1,520,500 |
| Sep 17, 2026 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 0.46% | 820,400 |
| Sep 16, 2026 | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | - | 1,046,100 |
| Sep 15, 2026 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -1.82% | 1,671,800 |
| Sep 14, 2026 | 2.22 | 2.22 | 2.19 | 2.20 | 2.20 | -0.45% | 1,296,100 |
| Sep 11, 2026 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | -0.90% | 705,800 |
| Sep 10, 2026 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | 0.90% | 724,800 |
| Sep 9, 2026 | 2.22 | 2.24 | 2.21 | 2.21 | 2.21 | -0.45% | 696,000 |
| Sep 8, 2026 | 2.25 | 2.25 | 2.21 | 2.22 | 2.22 | -1.33% | 1,784,800 |
| Sep 7, 2026 | 2.26 | 2.29 | 2.25 | 2.25 | 2.25 | -0.88% | 781,900 |
| Sep 4, 2026 | 2.26 | 2.29 | 2.25 | 2.27 | 2.27 | 0.89% | 439,200 |
| Sep 3, 2026 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -1.32% | 1,112,500 |
| Sep 2, 2026 | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | - | 726,100 |
| Sep 1, 2026 | 2.30 | 2.30 | 2.27 | 2.28 | 2.28 | -0.44% | 1,537,200 |
| Aug 31, 2026 | 2.30 | 2.31 | 2.28 | 2.29 | 2.29 | -0.43% | 1,293,000 |
| Aug 28, 2026 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | - | 607,900 |
| Aug 27, 2026 | 2.30 | 2.31 | 2.28 | 2.30 | 2.30 | - | 957,800 |
| Aug 26, 2026 | 2.32 | 2.33 | 2.30 | 2.30 | 2.30 | -0.86% | 739,900 |
| Aug 25, 2026 | 2.36 | 2.37 | 2.31 | 2.32 | 2.32 | -1.69% | 1,042,600 |
| Aug 24, 2026 | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | - | 376,600 |
| Aug 21, 2026 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | 0.85% | 662,800 |
| Aug 20, 2026 | 2.35 | 2.37 | 2.33 | 2.34 | 2.34 | 0.43% | 1,004,300 |
| Aug 19, 2026 | 2.33 | 2.34 | 2.31 | 2.33 | 2.33 | - | 736,300 |
| Aug 18, 2026 | 2.38 | 2.38 | 2.33 | 2.33 | 2.33 | -1.27% | 869,800 |
| Aug 17, 2026 | 2.36 | 2.38 | 2.35 | 2.36 | 2.36 | - | 759,400 |
| Aug 14, 2026 | 2.39 | 2.39 | 2.34 | 2.36 | 2.36 | -0.84% | 1,109,700 |