First Real Estate Investment Trust (SGX:AW9U)
Singapore
· Delayed Price · Currency is SGD 0.245
+0.005 (2.08%)
Apr 29, 2026, 4:06 PM SGT
SGX:AW9U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,211,900 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 928,400 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,042,100 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 399,700 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 479,500 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 813,300 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,649,100 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 837,100 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 929,800 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,021,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,803,600 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 10,217,100 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 7,026,600 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,080,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,647,300 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,552,200 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,428,600 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,661,700 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 12,140,700 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,237,600 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,456,600 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 393,200 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 460,000 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 391,200 |
| Mar 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 637,700 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,217,700 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 999,500 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 568,200 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,585,900 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 704,600 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,046,900 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 613,500 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 429,800 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 569,600 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,047,900 |
| Mar 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,166,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,573,500 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,467,200 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,371,500 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,033,200 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,005,000 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 7,891,200 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,289,300 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 974,700 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,663,700 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 6,559,200 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,043,200 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,050,900 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,583,500 |
| Feb 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 1,162,400 |
| Feb 12, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 852,100 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 2,099,800 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | - | 1,240,800 |
| Feb 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 2,894,100 |
| Feb 6, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 8,677,700 |
| Feb 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 1,310,100 |
| Feb 4, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 558,600 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 1,397,000 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.57% | 7,619,100 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 989,700 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 1,175,700 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 902,800 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 893,300 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 1,728,900 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 960,800 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 427,900 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 1,360,400 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 3,795,900 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 1,459,600 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 1,817,400 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 924,400 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 1,908,100 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 1,776,300 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 910,300 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 254,200 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 1,041,400 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 1,424,500 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 291,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 681,500 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 681,900 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 148,300 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 1,871,700 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 801,200 |
| Dec 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 3,062,700 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.85% | 395,500 |
| Dec 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 1,338,300 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | - | 1,420,100 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 2,058,300 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 470,700 |
| Dec 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 628,800 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 401,000 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 1,028,300 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 648,500 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 698,100 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 987,200 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 3,146,100 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 384,600 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 595,500 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 452,100 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 1,984,400 |