First Real Estate Investment Trust (SGX:AW9U)
0.2850
-0.0050 (-1.75%)
Sep 29, 2025, 4:49 PM SGT
SGX:AW9U Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,865,800 |
Sep 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 3,508,300 |
Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 272,100 |
Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 711,700 |
Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,335,600 |
Sep 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 7,954,200 |
Sep 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 908,400 |
Sep 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 322,400 |
Sep 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 638,200 |
Sep 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 890,800 |
Sep 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 9,926,300 |
Sep 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 332,200 |
Sep 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,227,100 |
Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,275,000 |
Sep 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,520,500 |
Sep 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,695,100 |
Sep 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,331,900 |
Sep 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 6,045,000 |
Sep 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 4,883,900 |
Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,439,200 |
Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 435,000 |
Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 561,600 |
Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 941,400 |
Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 532,100 |
Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,317,500 |
Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 712,000 |
Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 479,000 |
Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,073,200 |
Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,197,200 |
Aug 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,222,300 |
Aug 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,018,900 |
Aug 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 319,500 |
Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,312,400 |
Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 2,160,300 |
Aug 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 6,597,400 |
Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 596,700 |
Aug 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 360,800 |
Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 474,800 |
Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 466,100 |
Aug 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 2,085,300 |
Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 4,111,600 |
Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 1,884,400 |
Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.57% | 13,260,000 |
Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 786,000 |
Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 1,217,100 |
Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 1,378,100 |
Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 3,218,200 |
Jul 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 5,072,900 |
Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 637,000 |
Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 1,671,200 |