First Real Estate Investment Trust (SGX:AW9U)
Singapore · Delayed Price · Currency is SGD 0.2300
+0.0050 (2.22%)
Jun 19, 2026, 5:04 PM SGT
SGX:AW9U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 31,700 |
| Jun 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,024,800 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 587,900 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 698,700 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 844,500 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 593,800 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,436,300 |
| Jun 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 315,200 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,536,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 4,291,600 |
| Jun 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 722,100 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,896,700 |
| Jun 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,459,600 |
| Jun 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,418,500 |
| May 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,113,800 |
| May 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,019,900 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 429,600 |
| May 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 250,000 |
| May 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,727,100 |
| May 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,762,700 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,696,400 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 475,100 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 557,800 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,498,200 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 350,300 |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,188,600 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,230,800 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 2,539,700 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,152,000 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 4,909,800 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 1,387,200 |
| May 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 841,900 |
| May 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 1,815,900 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 983,100 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 945,500 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,211,900 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 928,400 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 1,042,100 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 399,700 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 479,500 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 813,300 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,649,100 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 837,100 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 929,800 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,021,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,803,600 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.23 | -4.08% | 10,217,100 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -2.00% | 7,026,600 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.04% | 1,080,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 1,647,300 |