Skip to main content
ESR-REIT (SGX:9A4U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.330
-0.050 (-2.10%)
At close: Mar 9, 2026

ESR-REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.342.352.282.332.33-2.10%2,710,900
Mar 6, 20262.362.402.352.382.380.85%1,363,900
Mar 5, 20262.382.382.362.362.36-0.84%1,338,400
Mar 4, 20262.432.432.332.382.38-2.06%2,190,500
Mar 3, 20262.432.462.412.432.43-0.41%1,012,200
Mar 2, 20262.482.482.422.442.44-2.01%2,188,600
Feb 27, 20262.522.522.492.492.49-1.19%1,625,500
Feb 26, 20262.512.552.512.522.520.40%2,195,900
Feb 25, 20262.512.522.502.512.51-0.79%765,900
Feb 24, 20262.512.532.492.532.530.80%1,931,800
Feb 23, 20262.522.522.492.512.51-0.40%1,258,300
Feb 20, 20262.512.532.482.522.520.80%1,759,800
Feb 19, 20262.472.512.462.502.500.81%1,886,700
Feb 16, 20262.462.482.432.482.480.81%1,126,100
Feb 13, 20262.472.502.442.462.46-0.81%1,958,900
Feb 12, 20262.532.542.482.482.48-1.98%2,701,700
Feb 11, 20262.592.592.532.532.53-5.24%3,317,200
Feb 10, 20262.682.682.662.672.56-0.37%2,417,100
Feb 9, 20262.702.702.682.682.57-2,045,000
Feb 6, 20262.712.712.672.682.57-0.74%2,578,800
Feb 5, 20262.752.762.702.702.59-1.82%2,413,500
Feb 4, 20262.732.752.712.752.641.48%1,648,400
Feb 3, 20262.722.722.692.712.600.37%578,400
Feb 2, 20262.732.742.702.702.59-1.10%1,214,400
Jan 30, 20262.742.742.722.732.62-0.36%1,035,000
Jan 29, 20262.752.762.732.742.63-0.36%961,800
Jan 28, 20262.762.782.752.752.64-0.36%1,411,400
Jan 27, 20262.772.782.742.762.65-0.36%1,312,800
Jan 26, 20262.802.802.772.772.66-1.07%590,500
Jan 23, 20262.782.822.782.802.691.08%1,580,700
Jan 22, 20262.772.792.772.772.660.36%633,800
Jan 21, 20262.792.802.752.762.65-1.43%1,507,000
Jan 20, 20262.782.812.782.802.690.36%982,900
Jan 19, 20262.802.802.782.792.68-0.36%226,900
Jan 16, 20262.802.802.782.802.690.36%300,000
Jan 15, 20262.792.802.782.792.68-0.36%727,100
Jan 14, 20262.802.812.792.802.69-706,418
Jan 13, 20262.812.812.792.802.690.36%649,200
Jan 12, 20262.792.822.782.792.68-0.71%913,200
Jan 9, 20262.772.822.772.812.701.44%706,000
Jan 8, 20262.772.792.762.772.66-451,400
Jan 7, 20262.742.772.732.772.661.47%475,000
Jan 6, 20262.712.742.712.732.620.74%1,084,100
Jan 5, 20262.732.752.702.712.60-0.73%1,420,300
Jan 2, 20262.712.742.712.732.620.74%391,900
Dec 31, 20252.692.742.692.712.600.74%262,000
Dec 30, 20252.712.712.692.692.58-0.74%482,600
Dec 29, 20252.702.712.682.712.600.37%736,000
Dec 26, 20252.692.702.672.702.591.12%599,900
Dec 24, 20252.682.702.672.672.56-0.37%357,100
Dec 23, 20252.682.692.672.682.57-581,900
Dec 22, 20252.662.692.662.682.570.37%513,300
Dec 19, 20252.702.702.672.672.56-0.37%2,923,700
Dec 18, 20252.712.722.682.682.57-1.47%950,400
Dec 17, 20252.722.722.702.722.61-686,100
Dec 16, 20252.712.722.712.722.610.37%238,500
Dec 15, 20252.722.732.712.712.60-1.09%484,400
Dec 12, 20252.722.742.712.742.630.74%610,900
Dec 11, 20252.722.732.712.722.610.37%383,900
Dec 10, 20252.742.742.712.712.60-1.09%440,900
Dec 9, 20252.762.762.722.742.63-0.72%1,288,600
Dec 8, 20252.772.772.752.762.65-0.72%634,800
Dec 5, 20252.772.782.762.782.670.36%547,000
Dec 4, 20252.812.812.772.772.66-1.42%475,900
Dec 3, 20252.792.812.772.812.700.72%847,400
Dec 2, 20252.782.802.772.792.680.72%922,100
Dec 1, 20252.772.802.762.772.66-865,400
Nov 28, 20252.762.782.762.772.660.36%515,500
Nov 27, 20252.782.792.752.762.65-0.36%684,400
Nov 26, 20252.762.782.762.772.66-958,300
Nov 25, 20252.772.792.762.772.66-0.36%693,300
Nov 24, 20252.732.782.732.782.671.83%1,117,800
Nov 21, 20252.762.762.722.732.62-1.44%831,500
Nov 20, 20252.752.772.752.772.661.09%596,200
Nov 19, 20252.752.752.742.742.63-0.36%534,100
Nov 18, 20252.742.762.732.752.64-474,600
Nov 17, 20252.762.772.742.752.64-737,800
Nov 14, 20252.782.782.752.752.64-1.43%894,200
Nov 13, 20252.772.802.772.792.680.36%989,300
Nov 12, 20252.802.802.762.782.67-1,054,500
Nov 11, 20252.802.822.782.782.67-1.07%691,700
Nov 10, 20252.812.812.782.812.70-839,500
Nov 7, 20252.802.822.792.812.70-926,600
Nov 6, 20252.822.822.772.812.70-0.35%1,058,500
Nov 5, 20252.792.822.772.822.711.08%1,260,200
Nov 4, 20252.832.852.792.792.68-1.41%1,111,000
Nov 3, 20252.862.862.822.832.72-1.05%1,812,100
Oct 31, 20252.892.892.862.862.75-1.38%1,605,700
Oct 30, 20252.912.912.882.902.78-0.34%913,500
Oct 29, 20252.892.912.872.912.790.69%1,046,200
Oct 28, 20252.882.902.872.892.770.70%524,200
Oct 27, 20252.912.912.872.872.76-1.37%862,300
Oct 24, 20252.902.922.892.912.790.34%1,254,800
Oct 23, 20252.842.902.842.902.781.75%1,164,600
Oct 22, 20252.842.862.842.852.740.35%718,000
Oct 21, 20252.842.862.832.842.730.71%922,300
Oct 17, 20252.832.842.812.822.710.36%771,700
Oct 16, 20252.812.842.802.812.70-948,051
Oct 15, 20252.792.812.782.812.700.72%557,600
Oct 14, 20252.812.822.782.792.68-0.71%485,100