Skip to main content
ESR-REIT (SGX:9A4U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.480
+0.010 (0.40%)
Apr 29, 2026, 4:59 PM SGT

ESR-REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.472.492.442.47--915,600
Apr 28, 20262.492.512.472.472.47-1.59%1,206,800
Apr 27, 20262.462.512.452.512.511.21%1,874,300
Apr 24, 20262.472.492.462.482.480.40%679,900
Apr 23, 20262.482.492.452.472.47-0.40%473,500
Apr 22, 20262.502.502.462.482.48-0.40%669,400
Apr 21, 20262.452.492.452.492.491.22%958,600
Apr 20, 20262.472.482.452.462.46-0.40%840,900
Apr 17, 20262.452.482.442.472.470.82%1,014,300
Apr 16, 20262.422.462.422.452.450.82%455,500
Apr 15, 20262.402.432.402.432.431.25%914,700
Apr 14, 20262.392.422.372.402.400.84%923,800
Apr 13, 20262.342.382.342.382.380.42%367,300
Apr 10, 20262.342.372.332.372.371.72%638,100
Apr 9, 20262.372.372.322.332.33-1.69%451,000
Apr 8, 20262.342.382.342.372.372.60%1,099,700
Apr 7, 20262.292.322.292.312.310.43%509,500
Apr 6, 20262.282.302.272.302.300.88%187,900
Apr 2, 20262.292.312.262.282.28-809,000
Apr 1, 20262.272.302.272.282.281.33%512,000
Mar 31, 20262.272.272.232.252.25-0.88%1,352,600
Mar 30, 20262.282.292.262.272.27-1.30%1,528,900
Mar 27, 20262.282.332.282.302.300.88%1,139,400
Mar 26, 20262.312.312.282.282.28-1.72%867,700
Mar 25, 20262.312.322.302.322.320.87%394,200
Mar 24, 20262.312.322.302.302.30-1,140,300
Mar 23, 20262.352.352.292.302.30-2.54%1,514,100
Mar 20, 20262.382.382.342.362.36-1,021,600
Mar 19, 20262.382.382.362.362.36-1.26%440,100
Mar 18, 20262.382.402.362.392.390.42%511,800
Mar 17, 20262.362.402.362.382.381.28%562,500
Mar 16, 20262.352.352.332.352.35-854,300
Mar 13, 20262.352.372.342.352.35-1.26%738,100
Mar 12, 20262.372.382.352.382.38-0.42%1,672,600
Mar 11, 20262.352.412.352.392.390.42%1,072,900
Mar 10, 20262.342.382.322.382.382.15%1,489,100
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