Skip to main content
First Real Estate Investment Trust (SGX:AW9U)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.280
+0.005 (1.82%)
At close: Dec 5, 2025

SGX:AW9U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.280.280.280.280.281.82%595,500
Dec 4, 20250.280.280.280.280.28-452,100
Dec 3, 20250.280.280.270.280.281.85%1,984,400
Dec 2, 20250.280.280.270.270.27-1.82%379,600
Dec 1, 20250.270.280.270.280.281.85%507,700
Nov 28, 20250.280.280.270.270.27-433,200
Nov 27, 20250.270.280.270.270.27-242,000
Nov 26, 20250.280.280.270.270.27-119,500
Nov 25, 20250.270.280.270.270.27-1,876,300
Nov 24, 20250.270.280.270.270.27-688,900
Nov 21, 20250.280.280.270.270.27-1.82%1,102,300
Nov 20, 20250.270.280.270.280.281.85%467,300
Nov 19, 20250.270.280.270.270.27-126,600
Nov 18, 20250.280.280.270.270.27-1.82%620,800
Nov 17, 20250.270.280.270.280.281.85%2,514,900
Nov 14, 20250.280.280.270.270.27-1.82%645,600
Nov 13, 20250.280.280.270.280.28-915,300
Nov 12, 20250.280.280.270.280.28-1.79%2,761,300
Nov 11, 20250.280.280.280.280.281.82%447,700
Nov 10, 20250.280.280.280.280.28-1.79%285,500
Nov 7, 20250.280.280.270.280.281.82%1,862,200
Nov 6, 20250.270.280.270.280.281.85%1,016,400
Nov 5, 20250.280.280.270.270.27-3.57%5,849,300
Nov 4, 20250.280.280.280.280.27-2,366,900
Nov 3, 20250.280.280.280.280.27-1,254,600
Oct 31, 20250.280.280.280.280.27-2,727,800
Oct 30, 20250.280.290.280.280.27-3,741,000
Oct 29, 20250.280.290.280.280.27-4,879,700
Oct 28, 20250.290.290.280.280.27-1.75%4,497,000
Oct 27, 20250.280.290.280.290.28-2,123,700
Oct 24, 20250.290.290.280.290.28-780,700
Oct 23, 20250.280.290.280.290.281.79%1,192,200
Oct 22, 20250.290.290.280.280.27-451,400
Oct 21, 20250.280.290.280.280.27-3,753,700
Oct 17, 20250.280.280.280.280.271.82%1,399,200
Oct 16, 20250.280.280.280.280.27-852,800
Oct 15, 20250.280.290.280.280.27-1.79%10,530,500
Oct 14, 20250.290.290.280.280.27-590,900
Oct 13, 20250.280.290.280.280.27-211,800
Oct 10, 20250.280.290.280.280.27-1.75%2,424,600
Oct 9, 20250.290.290.280.290.28-1,898,300
Oct 8, 20250.290.290.280.290.28-764,800
Oct 7, 20250.290.290.280.290.28-973,800
Oct 6, 20250.290.290.280.290.28-1,246,000
Oct 3, 20250.290.290.280.290.28-2,795,200
Oct 2, 20250.290.290.280.290.28-1,226,600
Oct 1, 20250.290.290.280.290.28-892,600
Sep 30, 20250.290.290.280.290.281.79%874,500
Sep 29, 20250.290.290.280.280.27-1.75%967,500
Sep 26, 20250.290.290.280.290.281.79%1,865,800
Sep 25, 20250.290.290.280.280.27-3.45%3,508,300
Sep 24, 20250.290.290.290.290.281.75%272,100
Sep 23, 20250.290.290.290.290.28-711,700
Sep 22, 20250.290.290.290.290.28-1,335,600
Sep 19, 20250.280.290.280.290.281.79%7,954,200
Sep 18, 20250.280.290.280.280.27-908,400
Sep 17, 20250.290.290.280.280.27-1.75%322,400
Sep 16, 20250.290.290.280.290.28-638,200
Sep 15, 20250.280.290.280.290.281.79%890,800
Sep 12, 20250.290.290.280.280.27-1.75%9,926,300
Sep 11, 20250.290.290.280.290.281.79%332,200
Sep 10, 20250.290.290.280.280.27-2,227,100
Sep 9, 20250.290.290.280.280.27-1.75%1,275,000
Sep 8, 20250.280.290.280.290.281.79%1,520,500
Sep 5, 20250.290.290.280.280.27-1.75%1,695,100
Sep 4, 20250.280.290.280.290.281.79%1,331,900
Sep 3, 20250.280.290.280.280.271.82%6,045,000
Sep 2, 20250.280.290.280.280.27-1.79%4,883,900
Sep 1, 20250.280.280.280.280.271.82%1,439,200
Aug 29, 20250.280.280.280.280.27-435,000
Aug 28, 20250.280.280.280.280.27-561,600
Aug 27, 20250.280.280.280.280.27-1.79%941,400
Aug 26, 20250.280.280.280.280.271.82%532,100
Aug 25, 20250.280.280.280.280.27-2,317,500
Aug 22, 20250.280.280.280.280.27-712,000
Aug 21, 20250.280.280.280.280.27-1.79%479,000
Aug 20, 20250.280.280.270.280.273.70%1,073,200
Aug 19, 20250.280.280.270.270.26-1.82%1,197,200
Aug 18, 20250.280.280.270.280.27-1,222,300
Aug 15, 20250.280.280.270.280.27-2,018,900
Aug 14, 20250.270.280.270.280.271.85%319,500
Aug 13, 20250.280.280.270.270.26-3.57%1,312,400
Aug 12, 20250.280.280.280.280.271.82%2,160,300
Aug 11, 20250.280.280.270.280.26-6,597,400
Aug 8, 20250.280.280.270.280.261.85%596,700
Aug 7, 20250.280.280.270.270.26-1.82%360,800
Aug 6, 20250.280.280.270.280.26-474,800
Aug 5, 20250.270.280.270.280.261.85%466,100
Aug 4, 20250.270.280.270.270.26-2,085,300
Aug 1, 20250.280.280.270.270.26-1.82%4,111,600
Jul 31, 20250.270.280.270.280.261.85%1,884,400
Jul 30, 20250.280.280.270.270.26-3.57%13,260,000
Jul 29, 20250.280.280.280.280.27-786,000
Jul 28, 20250.280.280.280.280.27-1,217,100
Jul 25, 20250.280.280.280.280.271.82%1,378,100
Jul 24, 20250.280.280.270.280.26-3,218,200
Jul 23, 20250.280.280.270.280.26-5,072,900
Jul 22, 20250.280.280.270.280.26-637,000
Jul 21, 20250.280.280.270.280.261.85%1,671,200
Jul 18, 20250.280.280.270.270.26-1.82%337,800