Skip to main content
ESR-REIT (SGX:9A4U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.780
+0.010 (0.36%)
At close: Dec 5, 2025

ESR-REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.772.782.762.782.780.36%547,000
Dec 4, 20252.812.812.772.772.77-1.42%475,900
Dec 3, 20252.792.812.772.812.810.72%847,400
Dec 2, 20252.782.802.772.792.790.72%922,100
Dec 1, 20252.772.802.762.772.77-865,400
Nov 28, 20252.762.782.762.772.770.36%515,500
Nov 27, 20252.782.792.752.762.76-0.36%684,400
Nov 26, 20252.762.782.762.772.77-958,300
Nov 25, 20252.772.792.762.772.77-0.36%693,300
Nov 24, 20252.732.782.732.782.781.83%1,117,800
Nov 21, 20252.762.762.722.732.73-1.44%831,500
Nov 20, 20252.752.772.752.772.771.09%596,200
Nov 19, 20252.752.752.742.742.74-0.36%534,100
Nov 18, 20252.742.762.732.752.75-474,600
Nov 17, 20252.762.772.742.752.75-737,800
Nov 14, 20252.782.782.752.752.75-1.43%894,200
Nov 13, 20252.772.802.772.792.790.36%989,300
Nov 12, 20252.802.802.762.782.78-1,054,500
Nov 11, 20252.802.822.782.782.78-1.07%691,700
Nov 10, 20252.812.812.782.812.81-839,500
Nov 7, 20252.802.822.792.812.81-926,600
Nov 6, 20252.822.822.772.812.81-0.35%1,058,500
Nov 5, 20252.792.822.772.822.821.08%1,260,200
Nov 4, 20252.832.852.792.792.79-1.41%1,111,000
Nov 3, 20252.862.862.822.832.83-1.05%1,812,100
Oct 31, 20252.892.892.862.862.86-1.38%1,605,700
Oct 30, 20252.912.912.882.902.90-0.34%913,500
Oct 29, 20252.892.912.872.912.910.69%1,046,200
Oct 28, 20252.882.902.872.892.890.70%524,200
Oct 27, 20252.912.912.872.872.87-1.37%862,300
Oct 24, 20252.902.922.892.912.910.34%1,254,800
Oct 23, 20252.842.902.842.902.901.75%1,164,600
Oct 22, 20252.842.862.842.852.850.35%718,000
Oct 21, 20252.842.862.832.842.840.71%922,300
Oct 17, 20252.832.842.812.822.820.36%771,700
Oct 16, 20252.812.842.802.812.81-948,051
Oct 15, 20252.792.812.782.812.810.72%557,600
Oct 14, 20252.812.822.782.792.79-0.71%485,100
Oct 13, 20252.792.812.762.812.81-637,700
Oct 10, 20252.822.832.802.812.81-0.71%505,000
Oct 9, 20252.832.842.812.832.83-676,600
Oct 8, 20252.812.862.812.832.830.71%919,800
Oct 7, 20252.812.832.792.812.810.36%704,000
Oct 6, 20252.832.842.802.802.80-1.06%426,300
Oct 3, 20252.792.832.792.832.831.43%716,600
Oct 2, 20252.792.812.782.792.79-1,523,500
Oct 1, 20252.802.812.782.792.79-0.36%705,100
Sep 30, 20252.792.812.792.802.800.36%667,000
Sep 29, 20252.792.822.792.792.79-735,200
Sep 26, 20252.792.792.772.792.79-627,900
Sep 25, 20252.802.812.782.792.79-0.71%1,086,300
Sep 24, 20252.802.822.792.812.810.36%668,100
Sep 23, 20252.802.822.792.802.80-547,900
Sep 22, 20252.832.832.792.802.80-0.71%1,076,709
Sep 19, 20252.862.872.802.822.82-1.40%14,258,530
Sep 18, 20252.842.872.832.862.860.70%1,325,500
Sep 17, 20252.872.882.832.842.84-0.35%1,479,900
Sep 16, 20252.882.882.852.852.85-1.38%1,087,400
Sep 15, 20252.912.922.872.892.89-0.69%1,071,000
Sep 12, 20252.902.922.882.912.910.69%1,329,000
Sep 11, 20252.852.892.842.892.891.05%1,585,000
Sep 10, 20252.882.882.822.862.86-0.69%964,100
Sep 9, 20252.872.902.852.882.880.35%1,173,800
Sep 8, 20252.822.882.822.872.871.77%1,504,700
Sep 5, 20252.762.832.762.822.822.17%2,159,100
Sep 4, 20252.752.772.742.762.760.36%1,635,700
Sep 3, 20252.762.762.732.752.75-0.36%910,200
Sep 2, 20252.762.782.752.762.76-0.36%757,800
Sep 1, 20252.732.772.722.772.771.09%645,400
Aug 29, 20252.722.752.722.742.740.74%555,200
Aug 28, 20252.742.742.702.722.72-0.73%1,024,500
Aug 27, 20252.762.762.742.742.74-0.72%918,800
Aug 26, 20252.742.762.732.762.760.73%1,769,600
Aug 25, 20252.732.772.732.742.741.48%1,919,800
Aug 22, 20252.712.712.692.702.70-0.37%676,400
Aug 21, 20252.712.722.692.712.71-0.37%722,500
Aug 20, 20252.742.742.712.722.72-0.73%486,900
Aug 19, 20252.752.762.722.742.74-0.36%763,500
Aug 18, 20252.732.752.712.752.750.36%978,500
Aug 15, 20252.762.762.722.742.74-0.72%632,400
Aug 14, 20252.752.782.712.762.760.36%1,726,200
Aug 13, 20252.712.762.712.752.751.48%1,061,000
Aug 12, 20252.702.732.692.712.71-1,088,700
Aug 11, 20252.692.712.682.712.710.37%304,300
Aug 8, 20252.712.712.672.702.70-0.37%451,300
Aug 7, 20252.702.722.682.712.710.37%794,000
Aug 6, 20252.682.702.662.702.700.75%504,800
Aug 5, 20252.702.702.632.682.68-3.94%1,703,400
Aug 4, 20252.742.802.732.792.681.82%1,285,500
Aug 1, 20252.762.762.722.742.63-0.72%1,648,700
Jul 31, 20252.822.832.752.762.65-2.47%1,459,700
Jul 30, 20252.712.852.712.832.724.43%3,435,000
Jul 29, 20252.702.742.662.712.602.65%2,292,500
Jul 28, 20252.602.672.592.642.531.93%902,900
Jul 25, 20252.572.602.562.592.490.78%985,000
Jul 24, 20252.552.612.552.572.470.78%1,223,800
Jul 23, 20252.492.552.492.552.452.82%1,761,300
Jul 22, 20252.482.492.462.482.38-1,429,800
Jul 21, 20252.502.502.462.482.38-0.80%1,753,000
Jul 18, 20252.472.512.462.502.400.81%1,135,200