ESR-REIT 9A4U

SGX · Singapore · Finance

SGD 2.080.00 (0.00%)

Market closed· Oct 1, 2026, 9:06 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 2.08	0.00%	SGD 2.08	SGD 2.10	SGD 2.07	531.40K
2026-09-30	SGD 2.08	-0.48%	SGD 2.08	SGD 2.10	SGD 2.08	699.40K
2026-09-29	SGD 2.09	-0.48%	SGD 2.10	SGD 2.11	SGD 2.08	600.20K
2026-09-28	SGD 2.10	-0.94%	SGD 2.12	SGD 2.12	SGD 2.09	1.18M
2026-09-25	SGD 2.12	-1.40%	SGD 2.16	SGD 2.16	SGD 2.12	1.05M
2026-09-24	SGD 2.15	-0.92%	SGD 2.17	SGD 2.17	SGD 2.14	879.40K
2026-09-23	SGD 2.17	+0.46%	SGD 2.17	SGD 2.18	SGD 2.16	313.00K
2026-09-22	SGD 2.16	0.00%	SGD 2.17	SGD 2.19	SGD 2.16	676.80K
2026-09-21	SGD 2.16	-0.92%	SGD 2.18	SGD 2.18	SGD 2.14	1.25M
2026-09-18	SGD 2.18	+0.46%	SGD 2.18	SGD 2.18	SGD 2.15	1.52M
2026-09-17	SGD 2.17	+0.46%	SGD 2.17	SGD 2.19	SGD 2.15	820.40K
2026-09-16	SGD 2.16	0.00%	SGD 2.16	SGD 2.17	SGD 2.14	1.05M
2026-09-15	SGD 2.16	-1.82%	SGD 2.19	SGD 2.19	SGD 2.15	1.67M
2026-09-14	SGD 2.20	-0.45%	SGD 2.22	SGD 2.22	SGD 2.19	1.30M
2026-09-11	SGD 2.21	-0.90%	SGD 2.22	SGD 2.22	SGD 2.20	705.80K
2026-09-10	SGD 2.23	+0.90%	SGD 2.22	SGD 2.24	SGD 2.21	724.80K
2026-09-09	SGD 2.21	-0.45%	SGD 2.22	SGD 2.24	SGD 2.21	696.00K
2026-09-08	SGD 2.22	-1.33%	SGD 2.25	SGD 2.25	SGD 2.21	1.78M
2026-09-07	SGD 2.25	-0.88%	SGD 2.26	SGD 2.29	SGD 2.25	781.90K
2026-09-04	SGD 2.27	+0.89%	SGD 2.26	SGD 2.29	SGD 2.25	439.20K
2026-09-03	SGD 2.25	-1.32%	SGD 2.27	SGD 2.27	SGD 2.25	1.11M
2026-09-02	SGD 2.28	0.00%	SGD 2.27	SGD 2.29	SGD 2.26	726.10K
2026-09-01	SGD 2.28	-0.44%	SGD 2.30	SGD 2.30	SGD 2.27	1.54M
2026-08-31	SGD 2.29	-0.43%	SGD 2.30	SGD 2.31	SGD 2.28	1.29M
2026-08-28	SGD 2.30	0.00%	SGD 2.32	SGD 2.32	SGD 2.28	607.90K
2026-08-27	SGD 2.30	0.00%	SGD 2.30	SGD 2.31	SGD 2.28	957.80K
2026-08-26	SGD 2.30	-0.86%	SGD 2.32	SGD 2.33	SGD 2.30	739.90K
2026-08-25	SGD 2.32	-1.69%	SGD 2.36	SGD 2.37	SGD 2.31	1.04M
2026-08-24	SGD 2.36	0.00%	SGD 2.36	SGD 2.37	SGD 2.35	376.60K
2026-08-21	SGD 2.36	+0.85%	SGD 2.34	SGD 2.37	SGD 2.33	662.80K
2026-08-20	SGD 2.34	+0.43%	SGD 2.35	SGD 2.37	SGD 2.33	1.00M
2026-08-19	SGD 2.33	0.00%	SGD 2.33	SGD 2.34	SGD 2.31	736.30K
2026-08-18	SGD 2.33	-1.27%	SGD 2.38	SGD 2.38	SGD 2.33	869.80K
2026-08-17	SGD 2.36	0.00%	SGD 2.36	SGD 2.38	SGD 2.35	759.40K
2026-08-14	SGD 2.36	-0.84%	SGD 2.39	SGD 2.39	SGD 2.34	1.11M
2026-08-13	SGD 2.38	-0.42%	SGD 2.39	SGD 2.43	SGD 2.38	1.08M
2026-08-12	SGD 2.39	-1.24%	SGD 2.41	SGD 2.44	SGD 2.39	924.20K
2026-08-11	SGD 2.42	-1.22%	SGD 2.41	SGD 2.48	SGD 2.39	2.59M
2026-08-07	SGD 2.45	-1.61%	SGD 2.49	SGD 2.49	SGD 2.42	1.49M
2026-08-06	SGD 2.49	-0.40%	SGD 2.50	SGD 2.50	SGD 2.46	1.29M
2026-08-05	SGD 2.50	0.00%	SGD 2.50	SGD 2.51	SGD 2.47	1.23M
2026-08-04	SGD 2.50	-4.94%	SGD 2.51	SGD 2.52	SGD 2.48	1.77M
2026-08-03	SGD 2.63	+0.38%	SGD 2.62	SGD 2.64	SGD 2.59	2.90M
2026-07-31	SGD 2.62	-1.13%	SGD 2.65	SGD 2.65	SGD 2.60	1.19M
2026-07-30	SGD 2.65	0.00%	SGD 2.63	SGD 2.65	SGD 2.61	1.74M
2026-07-29	SGD 2.65	+3.11%	SGD 2.60	SGD 2.67	SGD 2.57	2.71M
2026-07-28	SGD 2.57	+3.63%	SGD 2.48	SGD 2.59	SGD 2.48	3.29M
2026-07-27	SGD 2.48	+1.22%	SGD 2.46	SGD 2.48	SGD 2.45	646.50K
2026-07-24	SGD 2.45	-1.21%	SGD 2.47	SGD 2.47	SGD 2.45	881.80K
2026-07-23	SGD 2.48	+2.90%	SGD 2.38	SGD 2.48	SGD 2.38	1.93M
2026-07-22	SGD 2.41	+1.69%	SGD 2.36	SGD 2.41	SGD 2.36	1.68M
2026-07-21	SGD 2.37	+2.60%	SGD 2.32	SGD 2.37	SGD 2.32	957.00K
2026-07-20	SGD 2.31	+0.87%	SGD 2.29	SGD 2.31	SGD 2.29	519.60K
2026-07-17	SGD 2.29	-0.43%	SGD 2.30	SGD 2.33	SGD 2.29	614.10K
2026-07-16	SGD 2.30	-0.86%	SGD 2.31	SGD 2.31	SGD 2.28	442.20K
2026-07-15	SGD 2.32	+0.87%	SGD 2.30	SGD 2.33	SGD 2.30	942.10K
2026-07-14	SGD 2.30	-1.29%	SGD 2.33	SGD 2.33	SGD 2.29	697.10K
2026-07-13	SGD 2.33	+0.43%	SGD 2.32	SGD 2.34	SGD 2.31	258.20K
2026-07-10	SGD 2.32	+0.43%	SGD 2.32	SGD 2.33	SGD 2.31	759.00K
2026-07-09	SGD 2.31	-0.86%	SGD 2.33	SGD 2.34	SGD 2.30	573.80K
2026-07-08	SGD 2.33	-0.43%	SGD 2.35	SGD 2.35	SGD 2.32	303.80K
2026-07-07	SGD 2.34	+1.30%	SGD 2.31	SGD 2.34	SGD 2.31	581.00K
2026-07-06	SGD 2.31	+0.43%	SGD 2.30	SGD 2.34	SGD 2.30	438.60K
2026-07-03	SGD 2.30	+1.32%	SGD 2.28	SGD 2.32	SGD 2.27	317.00K
2026-07-02	SGD 2.27	0.00%	SGD 2.27	SGD 2.29	SGD 2.26	630.60K
2026-07-01	SGD 2.27	-2.99%	SGD 2.34	SGD 2.35	SGD 2.27	2.11M
2026-06-30	SGD 2.34	-0.85%	SGD 2.36	SGD 2.37	SGD 2.34	768.00K
2026-06-29	SGD 2.36	-0.84%	SGD 2.36	SGD 2.38	SGD 2.35	774.20K
2026-06-26	SGD 2.38	+0.42%	SGD 2.36	SGD 2.38	SGD 2.36	649.70K
2026-06-25	SGD 2.37	-0.42%	SGD 2.38	SGD 2.40	SGD 2.36	588.90K
2026-06-24	SGD 2.38	+1.28%	SGD 2.35	SGD 2.39	SGD 2.35	366.20K
2026-06-23	SGD 2.35	0.00%	SGD 2.35	SGD 2.37	SGD 2.34	576.30K
2026-06-22	SGD 2.35	0.00%	SGD 2.35	SGD 2.36	SGD 2.34	457.60K
2026-06-19	SGD 2.35	0.00%	SGD 2.37	SGD 2.37	SGD 2.34	1.39M
2026-06-18	SGD 2.35	-2.89%	SGD 2.42	SGD 2.42	SGD 2.35	1.01M
2026-06-17	SGD 2.42	+1.26%	SGD 2.38	SGD 2.43	SGD 2.38	1.13M
2026-06-16	SGD 2.39	+0.42%	SGD 2.38	SGD 2.40	SGD 2.37	1.14M
2026-06-15	SGD 2.38	+0.42%	SGD 2.37	SGD 2.38	SGD 2.36	595.10K
2026-06-12	SGD 2.37	0.00%	SGD 2.37	SGD 2.40	SGD 2.36	907.00K
2026-06-11	SGD 2.37	0.00%	SGD 2.36	SGD 2.38	SGD 2.35	770.30K
2026-06-10	SGD 2.37	+0.85%	SGD 2.34	SGD 2.37	SGD 2.34	1.11M
2026-06-09	SGD 2.35	0.00%	SGD 2.35	SGD 2.36	SGD 2.34	521.30K
2026-06-08	SGD 2.35	-0.84%	SGD 2.37	SGD 2.37	SGD 2.33	435.70K
2026-06-05	SGD 2.37	0.00%	SGD 2.35	SGD 2.37	SGD 2.35	505.70K
2026-06-04	SGD 2.37	+0.42%	SGD 2.37	SGD 2.39	SGD 2.35	525.00K
2026-06-03	SGD 2.36	-0.42%	SGD 2.37	SGD 2.38	SGD 2.36	684.80K
2026-06-02	SGD 2.37	-0.42%	SGD 2.38	SGD 2.39	SGD 2.36	857.20K
2026-05-29	SGD 2.38	+0.42%	SGD 2.38	SGD 2.40	SGD 2.37	1.29M
2026-05-28	SGD 2.37	-1.25%	SGD 2.40	SGD 2.40	SGD 2.36	663.90K
2026-05-27	SGD 2.40	0.00%	SGD 2.40	SGD 2.40	SGD 2.40	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 2.08	0.00%	SGD 2.08	SGD 2.10	SGD 2.07	531.40K
2026-09-30	SGD 2.08	-0.48%	SGD 2.08	SGD 2.10	SGD 2.08	699.40K
2026-09-29	SGD 2.09	-0.48%	SGD 2.10	SGD 2.11	SGD 2.08	600.20K
2026-09-28	SGD 2.10	-0.94%	SGD 2.12	SGD 2.12	SGD 2.09	1.18M
2026-09-25	SGD 2.12	-1.40%	SGD 2.16	SGD 2.16	SGD 2.12	1.05M
2026-09-24	SGD 2.15	-0.92%	SGD 2.17	SGD 2.17	SGD 2.14	879.40K
2026-09-23	SGD 2.17	+0.46%	SGD 2.17	SGD 2.18	SGD 2.16	313.00K
2026-09-22	SGD 2.16	0.00%	SGD 2.17	SGD 2.19	SGD 2.16	676.80K
2026-09-21	SGD 2.16	-0.92%	SGD 2.18	SGD 2.18	SGD 2.14	1.25M
2026-09-18	SGD 2.18	+0.46%	SGD 2.18	SGD 2.18	SGD 2.15	1.52M
2026-09-17	SGD 2.17	+0.46%	SGD 2.17	SGD 2.19	SGD 2.15	820.40K
2026-09-16	SGD 2.16	0.00%	SGD 2.16	SGD 2.17	SGD 2.14	1.05M
2026-09-15	SGD 2.16	-1.82%	SGD 2.19	SGD 2.19	SGD 2.15	1.67M
2026-09-14	SGD 2.20	-0.45%	SGD 2.22	SGD 2.22	SGD 2.19	1.30M
2026-09-11	SGD 2.21	-0.90%	SGD 2.22	SGD 2.22	SGD 2.20	705.80K
2026-09-10	SGD 2.23	+0.90%	SGD 2.22	SGD 2.24	SGD 2.21	724.80K
2026-09-09	SGD 2.21	-0.45%	SGD 2.22	SGD 2.24	SGD 2.21	696.00K
2026-09-08	SGD 2.22	-1.33%	SGD 2.25	SGD 2.25	SGD 2.21	1.78M
2026-09-07	SGD 2.25	-0.88%	SGD 2.26	SGD 2.29	SGD 2.25	781.90K
2026-09-04	SGD 2.27	+0.89%	SGD 2.26	SGD 2.29	SGD 2.25	439.20K
2026-09-03	SGD 2.25	-1.32%	SGD 2.27	SGD 2.27	SGD 2.25	1.11M
2026-09-02	SGD 2.28	0.00%	SGD 2.27	SGD 2.29	SGD 2.26	726.10K
2026-09-01	SGD 2.28	-0.44%	SGD 2.30	SGD 2.30	SGD 2.27	1.54M
2026-08-31	SGD 2.29	-0.43%	SGD 2.30	SGD 2.31	SGD 2.28	1.29M
2026-08-28	SGD 2.30	0.00%	SGD 2.32	SGD 2.32	SGD 2.28	607.90K
2026-08-27	SGD 2.30	0.00%	SGD 2.30	SGD 2.31	SGD 2.28	957.80K
2026-08-26	SGD 2.30	-0.86%	SGD 2.32	SGD 2.33	SGD 2.30	739.90K
2026-08-25	SGD 2.32	-1.69%	SGD 2.36	SGD 2.37	SGD 2.31	1.04M
2026-08-24	SGD 2.36	0.00%	SGD 2.36	SGD 2.37	SGD 2.35	376.60K
2026-08-21	SGD 2.36	+0.85%	SGD 2.34	SGD 2.37	SGD 2.33	662.80K
2026-08-20	SGD 2.34	+0.43%	SGD 2.35	SGD 2.37	SGD 2.33	1.00M
2026-08-19	SGD 2.33	0.00%	SGD 2.33	SGD 2.34	SGD 2.31	736.30K
2026-08-18	SGD 2.33	-1.27%	SGD 2.38	SGD 2.38	SGD 2.33	869.80K
2026-08-17	SGD 2.36	0.00%	SGD 2.36	SGD 2.38	SGD 2.35	759.40K
2026-08-14	SGD 2.36	-0.84%	SGD 2.39	SGD 2.39	SGD 2.34	1.11M
2026-08-13	SGD 2.38	-0.42%	SGD 2.39	SGD 2.43	SGD 2.38	1.08M
2026-08-12	SGD 2.39	-1.24%	SGD 2.41	SGD 2.44	SGD 2.39	924.20K
2026-08-11	SGD 2.42	-1.22%	SGD 2.41	SGD 2.48	SGD 2.39	2.59M
2026-08-07	SGD 2.45	-1.61%	SGD 2.49	SGD 2.49	SGD 2.42	1.49M
2026-08-06	SGD 2.49	-0.40%	SGD 2.50	SGD 2.50	SGD 2.46	1.29M
2026-08-05	SGD 2.50	0.00%	SGD 2.50	SGD 2.51	SGD 2.47	1.23M
2026-08-04	SGD 2.50	-4.94%	SGD 2.51	SGD 2.52	SGD 2.48	1.77M
2026-08-03	SGD 2.63	+0.38%	SGD 2.62	SGD 2.64	SGD 2.59	2.90M
2026-07-31	SGD 2.62	-1.13%	SGD 2.65	SGD 2.65	SGD 2.60	1.19M
2026-07-30	SGD 2.65	0.00%	SGD 2.63	SGD 2.65	SGD 2.61	1.74M
2026-07-29	SGD 2.65	+3.11%	SGD 2.60	SGD 2.67	SGD 2.57	2.71M
2026-07-28	SGD 2.57	+3.63%	SGD 2.48	SGD 2.59	SGD 2.48	3.29M
2026-07-27	SGD 2.48	+1.22%	SGD 2.46	SGD 2.48	SGD 2.45	646.50K
2026-07-24	SGD 2.45	-1.21%	SGD 2.47	SGD 2.47	SGD 2.45	881.80K
2026-07-23	SGD 2.48	+2.90%	SGD 2.38	SGD 2.48	SGD 2.38	1.93M
2026-07-22	SGD 2.41	+1.69%	SGD 2.36	SGD 2.41	SGD 2.36	1.68M
2026-07-21	SGD 2.37	+2.60%	SGD 2.32	SGD 2.37	SGD 2.32	957.00K
2026-07-20	SGD 2.31	+0.87%	SGD 2.29	SGD 2.31	SGD 2.29	519.60K
2026-07-17	SGD 2.29	-0.43%	SGD 2.30	SGD 2.33	SGD 2.29	614.10K
2026-07-16	SGD 2.30	-0.86%	SGD 2.31	SGD 2.31	SGD 2.28	442.20K
2026-07-15	SGD 2.32	+0.87%	SGD 2.30	SGD 2.33	SGD 2.30	942.10K
2026-07-14	SGD 2.30	-1.29%	SGD 2.33	SGD 2.33	SGD 2.29	697.10K
2026-07-13	SGD 2.33	+0.43%	SGD 2.32	SGD 2.34	SGD 2.31	258.20K
2026-07-10	SGD 2.32	+0.43%	SGD 2.32	SGD 2.33	SGD 2.31	759.00K
2026-07-09	SGD 2.31	-0.86%	SGD 2.33	SGD 2.34	SGD 2.30	573.80K
2026-07-08	SGD 2.33	-0.43%	SGD 2.35	SGD 2.35	SGD 2.32	303.80K
2026-07-07	SGD 2.34	+1.30%	SGD 2.31	SGD 2.34	SGD 2.31	581.00K
2026-07-06	SGD 2.31	+0.43%	SGD 2.30	SGD 2.34	SGD 2.30	438.60K
2026-07-03	SGD 2.30	+1.32%	SGD 2.28	SGD 2.32	SGD 2.27	317.00K
2026-07-02	SGD 2.27	0.00%	SGD 2.27	SGD 2.29	SGD 2.26	630.60K
2026-07-01	SGD 2.27	-2.99%	SGD 2.34	SGD 2.35	SGD 2.27	2.11M
2026-06-30	SGD 2.34	-0.85%	SGD 2.36	SGD 2.37	SGD 2.34	768.00K
2026-06-29	SGD 2.36	-0.84%	SGD 2.36	SGD 2.38	SGD 2.35	774.20K
2026-06-26	SGD 2.38	+0.42%	SGD 2.36	SGD 2.38	SGD 2.36	649.70K
2026-06-25	SGD 2.37	-0.42%	SGD 2.38	SGD 2.40	SGD 2.36	588.90K
2026-06-24	SGD 2.38	+1.28%	SGD 2.35	SGD 2.39	SGD 2.35	366.20K
2026-06-23	SGD 2.35	0.00%	SGD 2.35	SGD 2.37	SGD 2.34	576.30K
2026-06-22	SGD 2.35	0.00%	SGD 2.35	SGD 2.36	SGD 2.34	457.60K
2026-06-19	SGD 2.35	0.00%	SGD 2.37	SGD 2.37	SGD 2.34	1.39M
2026-06-18	SGD 2.35	-2.89%	SGD 2.42	SGD 2.42	SGD 2.35	1.01M
2026-06-17	SGD 2.42	+1.26%	SGD 2.38	SGD 2.43	SGD 2.38	1.13M
2026-06-16	SGD 2.39	+0.42%	SGD 2.38	SGD 2.40	SGD 2.37	1.14M
2026-06-15	SGD 2.38	+0.42%	SGD 2.37	SGD 2.38	SGD 2.36	595.10K
2026-06-12	SGD 2.37	0.00%	SGD 2.37	SGD 2.40	SGD 2.36	907.00K
2026-06-11	SGD 2.37	0.00%	SGD 2.36	SGD 2.38	SGD 2.35	770.30K
2026-06-10	SGD 2.37	+0.85%	SGD 2.34	SGD 2.37	SGD 2.34	1.11M
2026-06-09	SGD 2.35	0.00%	SGD 2.35	SGD 2.36	SGD 2.34	521.30K
2026-06-08	SGD 2.35	-0.84%	SGD 2.37	SGD 2.37	SGD 2.33	435.70K
2026-06-05	SGD 2.37	0.00%	SGD 2.35	SGD 2.37	SGD 2.35	505.70K
2026-06-04	SGD 2.37	+0.42%	SGD 2.37	SGD 2.39	SGD 2.35	525.00K
2026-06-03	SGD 2.36	-0.42%	SGD 2.37	SGD 2.38	SGD 2.36	684.80K
2026-06-02	SGD 2.37	-0.42%	SGD 2.38	SGD 2.39	SGD 2.36	857.20K
2026-05-29	SGD 2.38	+0.42%	SGD 2.38	SGD 2.40	SGD 2.37	1.29M
2026-05-28	SGD 2.37	-1.25%	SGD 2.40	SGD 2.40	SGD 2.36	663.90K
2026-05-27	SGD 2.40	0.00%	SGD 2.40	SGD 2.40	SGD 2.40	0