AIMS APAC REIT (SGX:O5RU)
Singapore · Delayed Price · Currency is SGD 1.590
-0.010 (-0.63%)
May 22, 2026, 5:06 PM SGT
AIMS APAC REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 2,467,000 |
| May 21, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 3,325,000 |
| May 20, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 1,641,400 |
| May 19, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 1,620,100 |
| May 18, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | - | 3,068,800 |
| May 15, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.26% | 1,543,400 |
| May 14, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.54 | - | 1,336,400 |
| May 13, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.54 | 0.64% | 1,727,100 |
| May 12, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.53 | - | 2,005,900 |
| May 11, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.53 | -0.64% | 2,120,800 |
| May 8, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.54 | -0.63% | 2,737,200 |
| May 7, 2026 | 1.53 | 1.59 | 1.52 | 1.58 | 1.55 | 3.95% | 9,766,300 |
| May 6, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.49 | - | 4,434,500 |
| May 5, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.49 | -0.65% | 2,195,900 |
| May 4, 2026 | 1.51 | 1.54 | 1.49 | 1.53 | 1.50 | 1.32% | 4,917,300 |
| Apr 30, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.48 | - | 2,834,200 |
| Apr 29, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.48 | -0.66% | 1,848,600 |
| Apr 28, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.49 | 0.66% | 2,672,700 |
| Apr 27, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.48 | - | 1,395,000 |
| Apr 24, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.48 | -0.66% | 241,700 |
| Apr 23, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.49 | - | 1,027,300 |
| Apr 22, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.49 | - | 324,200 |
| Apr 21, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.49 | 0.66% | 1,017,400 |
| Apr 20, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.48 | - | 988,200 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.48 | -0.66% | 339,400 |
| Apr 16, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.49 | 1.33% | 2,238,200 |
| Apr 15, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.48 | - | 683,500 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.48 | 0.67% | 709,000 |
| Apr 13, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.47 | 1.36% | 1,789,200 |
| Apr 10, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.45 | - | 1,094,900 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.45 | - | 501,500 |
| Apr 8, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.45 | 2.80% | 2,516,200 |
| Apr 7, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.41 | -0.69% | 1,014,000 |
| Apr 6, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.42 | 0.70% | 217,100 |
| Apr 2, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | - | 591,200 |
| Apr 1, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.41 | - | 617,300 |
| Mar 31, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.41 | 0.70% | 1,620,300 |
| Mar 30, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | - | 944,600 |
| Mar 27, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.40 | -0.70% | 1,671,000 |
| Mar 26, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | 0.70% | 2,551,400 |
| Mar 25, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | - | 646,300 |
| Mar 24, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.40 | -1.39% | 1,367,100 |
| Mar 23, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.42 | -0.69% | 5,005,400 |
| Mar 20, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.43 | 0.69% | 6,852,500 |
| Mar 19, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.42 | - | 3,643,200 |
| Mar 18, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.42 | 1.41% | 1,925,700 |
| Mar 17, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.40 | 0.71% | 2,210,500 |
| Mar 16, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.39 | 1.44% | 614,200 |
| Mar 13, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.37 | -0.71% | 1,522,200 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.38 | -0.71% | 1,979,900 |