Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

ESR-REIT (J91U.SI)

0.2050
0.0000
(0.00%)
At close: April 29 at 5:06:02 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.07002.27002.07002.20002.20001,389,900
Apr 30, 2025 1:10 Stock Splits
Apr 29, 20252.05002.10002.00002.05002.05002,254,730
Apr 28, 20252.10002.10002.00002.00002.00003,169,340
Apr 25, 20252.10002.15002.05002.10002.10001,501,130
Apr 24, 20252.15002.15002.05002.10002.10002,251,460
Apr 23, 20252.10002.20002.05002.15002.15007,413,310
Apr 22, 20252.05002.10002.00002.05002.05002,242,000
Apr 21, 20252.05002.10002.00002.10002.1000743,490
Apr 17, 20252.05002.10002.00002.05002.05001,288,790
Apr 16, 20252.05002.10002.00002.05002.05002,943,640
Apr 15, 20252.10002.10002.00002.05002.05004,373,810
Apr 14, 20252.05002.10002.00002.10002.10001,242,500
Apr 11, 20252.05002.10002.00002.05002.05002,739,850
Apr 10, 20252.20002.25002.05002.10002.10003,339,720
Apr 9, 20252.15002.15002.00002.00002.00001,996,010
Apr 8, 20252.20002.30002.20002.20002.20001,638,950
Apr 7, 20252.40002.40002.15002.20002.20006,169,590
Apr 4, 20252.45002.50002.40002.40002.40001,179,530
Apr 3, 20252.45002.50002.45002.50002.5000317,330
Apr 2, 20252.45002.50002.45002.45002.4500341,490
Apr 1, 20252.40002.50002.40002.45002.45001,083,060
Mar 28, 20252.45002.50002.40002.40002.4000922,000
Mar 27, 20252.45002.50002.45002.50002.5000416,940
Mar 26, 20252.45002.50002.45002.50002.5000418,200
Mar 25, 20252.45002.50002.45002.50002.5000313,500
Mar 24, 20252.45002.50002.45002.45002.4500817,410
Mar 21, 20252.45002.50002.45002.50002.5000938,550
Mar 20, 20252.45002.50002.40002.45002.45001,245,690
Mar 19, 20252.40002.50002.40002.45002.4500621,120
Mar 18, 20252.45002.45002.40002.45002.4500524,470
Mar 17, 20252.45002.45002.40002.45002.4500391,280
Mar 14, 20252.45002.45002.40002.45002.4500550,190
Mar 13, 20252.40002.50002.40002.45002.45001,417,830
Mar 12, 20252.35002.45002.35002.40002.4000885,320
Mar 11, 20252.30002.40002.25002.35002.35001,299,540
Mar 10, 20252.30002.35002.25002.35002.35003,027,680
Mar 7, 20252.35002.35002.30002.35002.35001,511,760
Mar 6, 20252.40002.45002.35002.35002.35001,455,730
Mar 5, 20252.45002.45002.35002.40002.40001,202,140
Mar 4, 20252.45002.45002.40002.45002.4500369,450
Mar 3, 20252.40002.45002.40002.45002.4500565,219
Feb 28, 20252.45002.50002.40002.40002.40001,468,000
Feb 27, 20252.45002.50002.45002.50002.5000402,600
Feb 26, 20252.50002.50002.45002.50002.5000444,820
Feb 25, 20252.45002.50002.45002.50002.5000367,840
Feb 24, 20252.50002.50002.45002.50002.5000324,320
Feb 21, 20252.50002.50002.45002.45002.4500356,510
Feb 20, 20252.45002.50002.45002.50002.5000986,680
Feb 19, 20252.45002.50002.45002.50002.5000610,650
Feb 18, 20252.50002.50002.40002.45002.45001,192,450
Feb 17, 20252.45002.50002.40002.50002.50001,925,790
Feb 14, 20252.40002.50002.40002.40002.40002,146,520
Feb 13, 20252.45002.50002.40002.45002.45001,769,030
Feb 12, 20252.50002.50002.45002.45002.4500635,550
Feb 11, 20252.45002.50002.40002.50002.50002,164,673
Feb 10, 20252.55002.55002.45002.50002.50002,342,980
Feb 7, 20252.45002.55002.45002.55002.5500667,400
Feb 6, 20252.50002.55002.45002.45002.45002,521,060
Feb 5, 20252.55002.55002.50002.50002.5000419,140
Feb 4, 2025 0.00275 Dividend
Feb 4, 20252.55002.55002.50002.55002.5500834,860
Feb 3, 20252.55002.60002.55002.55002.54731,124,370
Jan 31, 20252.60002.60002.55002.60002.5972714,570
Jan 28, 20252.60002.60002.55002.60002.5972229,550
Jan 27, 20252.60002.60002.55002.55002.5473498,130
Jan 24, 20252.60002.60002.55002.60002.5972483,830
Jan 23, 20252.60002.60002.55002.60002.5972497,320
Jan 22, 20252.55002.60002.55002.60002.5972208,330
Jan 21, 20252.65002.65002.55002.60002.5972818,080
Jan 20, 20252.60002.65002.60002.60002.5972482,260
Jan 17, 20252.60002.65002.55002.60002.5972845,610
Jan 16, 20252.60002.60002.55002.60002.5972404,200
Jan 15, 20252.60002.60002.55002.60002.5972330,790
Jan 14, 20252.60002.60002.50002.55002.5473891,680
Jan 13, 20252.60002.60002.55002.55002.5473667,180
Jan 10, 20252.60002.60002.55002.60002.5972423,600
Jan 9, 20252.60002.60002.50002.55002.54733,213,340
Jan 8, 20252.60002.65002.55002.60002.59721,167,020
Jan 7, 20252.60002.60002.55002.60002.5972822,350
Jan 6, 20252.60002.60002.55002.60002.5972263,330
Jan 3, 20252.60002.60002.55002.60002.5972315,610
Jan 2, 20252.55002.60002.55002.60002.5972243,900
Dec 31, 20242.55002.60002.55002.55002.5473934,440
Dec 30, 20242.50002.60002.50002.60002.5972421,670
Dec 27, 20242.50002.60002.50002.55002.54731,351,110
Dec 26, 20242.55002.55002.50002.55002.5473216,240
Dec 24, 20242.50002.55002.50002.55002.5473198,320
Dec 23, 20242.50002.55002.50002.55002.5473564,430
Dec 20, 20242.60002.65002.50002.50002.49735,561,650
Dec 19, 20242.55002.60002.50002.55002.54731,270,580
Dec 18, 20242.55002.60002.55002.55002.5473686,430
Dec 17, 20242.60002.60002.55002.55002.54731,163,620
Dec 16, 20242.60002.60002.55002.60002.5972764,120
Dec 13, 20242.55002.65002.55002.55002.5473576,090
Dec 12, 20242.60002.65002.55002.55002.54731,270,610
Dec 11, 20242.60002.65002.55002.60002.59721,385,880
Dec 10, 20242.60002.65002.60002.60002.59721,199,000
Dec 9, 20242.60002.65002.60002.65002.6471560,730
Dec 6, 20242.60002.65002.55002.60002.5972613,270
Dec 5, 20242.60002.65002.55002.60002.59721,388,310
Dec 4, 20242.55002.65002.55002.60002.59721,120,290
Dec 3, 20242.60002.60002.55002.60002.5972459,770
Dec 2, 20242.60002.65002.55002.55002.54731,914,320
Nov 29, 20242.60002.60002.55002.60002.5972546,407
Nov 28, 20242.60002.65002.55002.60002.59721,055,770
Nov 27, 20242.60002.65002.60002.60002.5972696,050
Nov 26, 20242.60002.65002.55002.60002.5972601,220
Nov 25, 20242.60002.65002.55002.65002.64713,621,900
Nov 22, 20242.60002.65002.60002.60002.5972722,090
Nov 21, 20242.65002.70002.60002.60002.5972387,350
Nov 20, 20242.60002.70002.55002.65002.64713,482,860
Nov 19, 20242.60002.65002.60002.60002.5972491,270
Nov 18, 20242.60002.65002.60002.60002.5972529,670
Nov 15, 20242.60002.65002.55002.65002.64711,170,380
Nov 14, 20242.65002.65002.60002.60002.5972639,460
Nov 13, 20242.60002.65002.55002.60002.59721,392,770
Nov 12, 20242.60002.65002.55002.65002.64712,115,310
Nov 11, 20242.70002.70002.55002.60002.59723,766,040
Nov 8, 20242.70002.75002.65002.70002.69711,944,540
Nov 7, 2024 0.00722 Dividend
Nov 7, 20242.75002.75002.60002.65002.64712,227,410
Nov 6, 20242.80002.85002.75002.80002.78981,114,040
Nov 5, 20242.80002.85002.75002.80002.78981,310,740
Nov 4, 20242.80002.85002.75002.80002.78981,524,780
Nov 1, 20242.75002.85002.75002.85002.83961,276,386
Oct 30, 20242.80002.85002.75002.80002.78982,707,610
Oct 29, 20242.80002.85002.80002.80002.7898545,760
Oct 28, 20242.80002.85002.80002.80002.7898383,660
Oct 25, 20242.85002.85002.80002.85002.8396746,440
Oct 24, 20242.85002.90002.80002.85002.83961,868,840
Oct 23, 20242.90002.90002.85002.85002.8396740,290
Oct 22, 20242.90002.95002.85002.90002.88942,302,470
Oct 21, 20242.90002.95002.90002.90002.8894451,300
Oct 18, 20242.90002.95002.90002.90002.8894364,830
Oct 17, 20242.90003.00002.90002.95002.93921,315,000
Oct 16, 20242.95002.95002.90002.95002.9392482,380
Oct 15, 20242.95002.95002.90002.95002.9392944,540
Oct 14, 20242.95003.00002.90002.90002.8894757,200
Oct 11, 20242.95002.95002.90002.90002.8894715,590
Oct 10, 20242.90002.95002.85002.95002.93922,690,520
Oct 9, 20242.90002.90002.85002.85002.8396575,670
Oct 8, 20242.90002.90002.85002.85002.83962,328,410
Oct 7, 20242.95002.95002.85002.95002.93921,410,897
Oct 4, 20242.90002.95002.85002.90002.88942,262,160
Oct 3, 20242.90002.95002.85002.90002.88941,684,410
Oct 2, 20242.95003.00002.90002.95002.93922,630,570
Oct 1, 20242.90003.00002.90002.90002.88942,181,570
Sep 30, 20242.90002.95002.85002.90002.88941,764,570
Sep 27, 20242.80002.95002.80002.90002.88942,855,780
Sep 26, 20242.80002.90002.75002.85002.83961,806,100
Sep 25, 20242.85002.85002.75002.75002.74001,565,230
Sep 24, 20242.85002.85002.80002.80002.7898510,030
Sep 23, 20242.90002.90002.80002.80002.78981,010,040
Sep 20, 20242.90002.90002.85002.85002.83962,655,840
Sep 19, 20242.85002.90002.80002.90002.88941,976,420
Sep 18, 20242.90002.95002.80002.80002.78984,171,157
Sep 17, 20242.85002.95002.80002.95002.93923,596,010
Sep 16, 20242.85002.85002.80002.85002.8396426,570
Sep 13, 20242.80002.85002.80002.85002.83961,680,130
Sep 12, 20242.80002.85002.80002.80002.7898408,690
Sep 11, 20242.85002.85002.80002.85002.8396554,210
Sep 10, 20242.80002.85002.80002.85002.8396171,700
Sep 9, 20242.80002.85002.75002.80002.7898833,660
Sep 6, 20242.75002.80002.75002.80002.78981,329,590
Sep 5, 20242.75002.75002.70002.75002.7400720,610
Sep 4, 20242.75002.75002.70002.75002.7400285,600
Sep 3, 20242.70002.80002.70002.75002.74001,115,170
Sep 2, 20242.70002.75002.65002.75002.7400647,860
Aug 30, 20242.65002.70002.60002.70002.69012,505,380
Aug 29, 20242.60002.65002.60002.60002.5905404,210
Aug 28, 20242.65002.65002.60002.60002.5905306,510
Aug 27, 20242.65002.65002.55002.60002.59051,897,470
Aug 26, 20242.65002.70002.60002.65002.64031,807,500
Aug 23, 20242.65002.65002.60002.65002.6403132,040
Aug 22, 20242.70002.70002.60002.65002.64031,194,720
Aug 21, 20242.65002.70002.60002.70002.6901556,940
Aug 20, 20242.65002.70002.60002.60002.5905764,970
Aug 19, 20242.55002.65002.55002.60002.5905836,220
Aug 16, 20242.55002.60002.55002.55002.5407601,050
Aug 15, 20242.60002.60002.55002.55002.5407433,450
Aug 14, 20242.60002.65002.55002.55002.5407593,080
Aug 13, 20242.60002.60002.55002.60002.5905413,460
Aug 12, 20242.55002.60002.55002.55002.5407567,840
Aug 8, 20242.60002.60002.55002.55002.5407541,130
Aug 7, 2024 0.1122 Dividend
Aug 7, 20242.60002.65002.55002.60002.59051,909,070
Aug 6, 20242.70002.70002.60002.65002.52851,171,380
Aug 5, 20242.75002.75002.65002.70002.57622,151,280
Aug 2, 20242.75002.75002.70002.75002.6239540,270
Aug 1, 20242.75002.75002.70002.70002.5762945,440
Jul 31, 20242.75002.80002.70002.75002.62391,444,870
Jul 30, 20242.75002.80002.70002.75002.6239300,800
Jul 29, 20242.75002.80002.70002.75002.6239387,670
Jul 26, 20242.80002.80002.70002.75002.6239617,900
Jul 25, 20242.80002.80002.70002.75002.62391,166,740
Jul 24, 20242.85002.85002.70002.85002.71942,796,090
Jul 23, 20242.80002.85002.80002.85002.7194644,620
Jul 22, 20242.85002.90002.80002.85002.7194475,780
Jul 19, 20242.85002.90002.85002.85002.7194311,060
Jul 18, 20242.85002.90002.80002.90002.7671885,270
Jul 17, 20242.80002.85002.75002.80002.67171,555,600
Jul 16, 20242.85002.85002.70002.80002.67172,037,130
Jul 15, 20242.90002.90002.75002.85002.71941,383,050
Jul 12, 20242.75002.90002.75002.90002.76712,492,680
Jul 11, 20242.75002.80002.75002.80002.6717858,820
Jul 10, 20242.80002.80002.70002.75002.6239910,950
Jul 9, 20242.75002.80002.70002.75002.6239789,210
Jul 8, 20242.75002.75002.70002.75002.6239330,970
Jul 5, 20242.70002.75002.70002.75002.6239388,350
Jul 4, 20242.70002.80002.65002.75002.62391,704,200
Jul 3, 20242.75002.75002.70002.75002.6239263,310
Jul 2, 20242.75002.75002.70002.75002.6239290,320
Jul 1, 20242.70002.75002.65002.70002.5762864,780
Jun 28, 20242.70002.75002.65002.70002.57621,610,580
Jun 27, 20242.70002.80002.70002.75002.62391,019,170
Jun 26, 20242.70002.80002.70002.75002.62391,053,150
Jun 25, 20242.70002.75002.70002.75002.6239334,100
Jun 24, 20242.75002.80002.65002.75002.62392,028,810
Jun 21, 20242.75002.80002.70002.75002.62393,351,090
Jun 20, 20242.80002.85002.75002.80002.6717523,370
Jun 19, 20242.85002.85002.80002.80002.6717273,760
Jun 18, 20242.85002.85002.80002.85002.7194593,830
Jun 14, 20242.80002.85002.80002.80002.6717391,250
Jun 13, 20242.85002.85002.75002.80002.6717887,520
Jun 12, 20242.80002.85002.80002.80002.6717351,060
Jun 11, 20242.85002.90002.80002.85002.7194760,300
Jun 10, 20242.85002.90002.80002.85002.7194784,370
Jun 7, 20242.85002.90002.85002.85002.7194216,910
Jun 6, 20242.85002.90002.85002.90002.7671550,230
Jun 5, 20242.85002.90002.80002.85002.71941,145,940
Jun 4, 20242.90002.90002.85002.85002.7194440,380
Jun 3, 20242.95002.95002.85002.85002.7194701,950
May 31, 20242.85002.95002.85002.90002.76711,838,000
May 30, 20242.90002.90002.80002.85002.7194737,860
May 29, 20242.85002.90002.85002.90002.767195,290
May 28, 20242.85002.90002.80002.85002.71941,131,260
May 27, 20242.85002.90002.85002.90002.7671206,770
May 24, 20242.85002.90002.80002.85002.7194510,320
May 23, 20242.90002.90002.80002.85002.7194777,360
May 21, 20242.90002.90002.85002.85002.71941,251,660
May 20, 20243.00003.00002.90002.90002.76711,592,090
May 17, 20242.90003.00002.90002.95002.81481,001,020
May 16, 20242.95003.05002.90002.95002.81482,158,260
May 15, 20242.95002.95002.90002.90002.7671290,980
May 14, 20242.95002.95002.85002.95002.8148557,500
May 13, 20242.90002.95002.90002.90002.7671301,720
May 10, 20242.95002.95002.90002.90002.7671311,630
May 9, 20242.90002.95002.85002.90002.76711,705,800
May 8, 20242.90002.95002.85002.95002.8148683,160
May 7, 20242.85002.90002.85002.85002.7194162,710
May 6, 20242.90002.90002.85002.85002.7194279,950
May 3, 20242.90002.90002.85002.85002.7194110,980
May 2, 20242.90002.95002.85002.85002.71941,047,500
Apr 30, 20242.90002.95002.85002.90002.7671675,876

Related Tickers

M44U.SI Mapletree Logistics Trust
1.1200
0.00%
 
BUOU.SI Frasers Logistics & Commercial Trust
0.8950
+0.56%
 
ME8U.SI Mapletree Industrial Trust
2.0200
-0.49%
 
A17U.SI CapitaLand Ascendas REIT
2.6600
+0.38%
 
O5RU.SI AIMS APAC REIT
1.2300
0.00%
 
M1GU.SI Sabana Industrial Real Estate Investment Trust
0.3650
+1.39%
 
DHLU.SI Daiwa House Logistics Trust
0.5700
0.00%
 
REXR Rexford Industrial Realty, Inc.
33.11
+0.03%
 
ECWDF EC WORLD REIT
0.0010
0.00%
 
FTREIT.BK Ticon Freehold and Leasehold Real Estate Investment Trust
8.90
-0.56%