First Real Estate Investment Trust (SGX:AW9U)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.2850
-0.0050 (-1.75%)
Sep 29, 2025, 4:49 PM SGT

SGX:AW9U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.290.290.280.290.291.79%1,865,800
Sep 25, 20250.290.290.280.280.28-3.45%3,508,300
Sep 24, 20250.290.290.290.290.291.75%272,100
Sep 23, 20250.290.290.290.290.29-711,700
Sep 22, 20250.290.290.290.290.29-1,335,600
Sep 19, 20250.280.290.280.290.291.79%7,954,200
Sep 18, 20250.280.290.280.280.28-908,400
Sep 17, 20250.290.290.280.280.28-1.75%322,400
Sep 16, 20250.290.290.280.290.29-638,200
Sep 15, 20250.280.290.280.290.291.79%890,800
Sep 12, 20250.290.290.280.280.28-1.75%9,926,300
Sep 11, 20250.290.290.280.290.291.79%332,200
Sep 10, 20250.290.290.280.280.28-2,227,100
Sep 9, 20250.290.290.280.280.28-1.75%1,275,000
Sep 8, 20250.280.290.280.290.291.79%1,520,500
Sep 5, 20250.290.290.280.280.28-1.75%1,695,100
Sep 4, 20250.280.290.280.290.291.79%1,331,900
Sep 3, 20250.280.290.280.280.281.82%6,045,000
Sep 2, 20250.280.290.280.280.28-1.79%4,883,900
Sep 1, 20250.280.280.280.280.281.82%1,439,200
Aug 29, 20250.280.280.280.280.28-435,000
Aug 28, 20250.280.280.280.280.28-561,600
Aug 27, 20250.280.280.280.280.28-1.79%941,400
Aug 26, 20250.280.280.280.280.281.82%532,100
Aug 25, 20250.280.280.280.280.28-2,317,500
Aug 22, 20250.280.280.280.280.28-712,000
Aug 21, 20250.280.280.280.280.28-1.79%479,000
Aug 20, 20250.280.280.270.280.283.70%1,073,200
Aug 19, 20250.280.280.270.270.27-1.82%1,197,200
Aug 18, 20250.280.280.270.280.28-1,222,300
Aug 15, 20250.280.280.270.280.28-2,018,900
Aug 14, 20250.270.280.270.280.281.85%319,500
Aug 13, 20250.280.280.270.270.27-3.57%1,312,400
Aug 12, 20250.280.280.280.280.271.82%2,160,300
Aug 11, 20250.280.280.270.280.27-6,597,400
Aug 8, 20250.280.280.270.280.271.85%596,700
Aug 7, 20250.280.280.270.270.26-1.82%360,800
Aug 6, 20250.280.280.270.280.27-474,800
Aug 5, 20250.270.280.270.280.271.85%466,100
Aug 4, 20250.270.280.270.270.26-2,085,300
Aug 1, 20250.280.280.270.270.26-1.82%4,111,600
Jul 31, 20250.270.280.270.280.271.85%1,884,400
Jul 30, 20250.280.280.270.270.26-3.57%13,260,000
Jul 29, 20250.280.280.280.280.27-786,000
Jul 28, 20250.280.280.280.280.27-1,217,100
Jul 25, 20250.280.280.280.280.271.82%1,378,100
Jul 24, 20250.280.280.270.280.27-3,218,200
Jul 23, 20250.280.280.270.280.27-5,072,900
Jul 22, 20250.280.280.270.280.27-637,000
Jul 21, 20250.280.280.270.280.271.85%1,671,200