First Real Estate Investment Trust (SGX:AW9U)
Singapore · Delayed Price · Currency is SGD 0.2350
0.00 (0.00%)
May 22, 2026, 5:04 PM SGT
SGX:AW9U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 1,552,200 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 1,428,600 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 3,661,700 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.92% | 12,140,700 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 1,237,600 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 1,456,600 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 393,200 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 460,000 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 391,200 |
| Mar 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 637,700 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 2,217,700 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 999,500 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 568,200 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 1,585,900 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 704,600 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 1,046,900 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 613,500 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 429,800 |