First REIT Share Price History (SGX:AW9U)

SGX Listed REIT

FIRST REAL ESTATE INV TRUST (SGX:AW9U)

SGD 0.670
-0.010 / -1.47%

Share Price as of: 2020-04-03 17:16

Market / ISIN Code: SGX Mainboard / SG1U27933225

GICS® Sector / Industry / Sub-Industry: Real Estate / Equity Real Estate Investment Trusts (REITs) / Health Care REITs

FIRST REAL ESTATE INV TRUST AW9U.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-04-03		0.685	0.695	0.660	0.670	-0.010	-1.5	2,520,600	1,715,933	289,300	-
2020-04-02		0.660	0.685	0.650	0.680	-	-	1,970,100	1,311,300	127,500	-
2020-04-01		0.680	0.690	0.670	0.680	-	-	1,799,400	1,220,891	73,400	-
2020-03-31		0.700	0.705	0.670	0.680	-0.005	-0.7	2,932,200	2,006,385	52,400	-
2020-03-30		0.665	0.690	0.665	0.685	-0.040	-5.5	2,391,700	1,620,520	79,200	-
2020-03-27		0.740	0.755	0.720	0.725	0.015	2.1	3,907,600	2,888,974	287,600	-
2020-03-26		0.700	0.715	0.670	0.710	0.015	2.2	4,100,600	2,850,972	281,900	-
2020-03-25		0.665	0.700	0.665	0.695	0.055	8.6	6,444,400	4,395,714	225,200	-
2020-03-24		0.605	0.650	0.580	0.640	0.065	11.3	3,475,100	2,144,980	129,600	-
2020-03-23		0.570	0.590	0.540	0.575	-0.035	-5.7	5,163,700	2,949,962	222,400	-
2020-03-20		0.505	0.615	0.505	0.610	0.105	20.8	6,553,600	3,752,080	179,600	-
2020-03-19		0.595	0.595	0.500	0.505	-0.095	-15.8	6,759,900	3,549,231	52,600	-
2020-03-18		0.670	0.685	0.600	0.600	-0.070	-10.4	6,516,900	4,219,568	152,200	-
2020-03-17		0.695	0.695	0.660	0.670	-0.040	-5.6	4,595,900	3,092,591	188,700	-
2020-03-16		0.770	0.770	0.710	0.710	-0.070	-9.0	4,604,400	3,396,418	108,600	-
2020-03-13		0.815	0.815	0.720	0.780	-0.090	-10.3	9,651,900	7,296,945	14,600	-
2020-03-12		0.920	0.920	0.865	0.870	-0.055	-5.9	4,789,400	4,226,291	199,200	-
2020-03-11		0.935	0.940	0.920	0.925	-0.005	-0.5	2,350,700	2,186,676	27,900	-
2020-03-10		0.930	0.935	0.915	0.930	-0.010	-1.1	3,573,300	3,313,039	85,500	-
2020-03-09		0.965	0.965	0.940	0.940	-0.040	-4.1	3,910,400	3,703,577	152,000	-
2020-03-06		0.985	0.990	0.975	0.980	-0.005	-0.5	1,421,600	1,394,842	9,200	-
2020-03-05		0.980	0.990	0.980	0.985	0.005	0.5	1,190,400	1,171,857	19,600	-
2020-03-04		0.975	0.980	0.965	0.980	0.005	0.5	1,731,300	1,685,256	9,800	-
2020-03-03		0.975	0.985	0.970	0.975	0.010	1.0	1,933,700	1,891,062	28,600	-
2020-03-02		0.980	0.980	0.945	0.965	-0.015	-1.5	3,523,100	3,389,154	31,200	-
2020-02-28		0.995	0.995	0.970	0.980	-0.015	-1.5	5,654,200	5,548,935	981,700	-
2020-02-27		1.000	1.000	0.990	0.995	-	-	2,254,900	2,244,944	181,700	-
2020-02-26		1.000	1.000	0.990	0.995	-0.005	-0.5	2,280,000	2,270,609	601,900	-
2020-02-25		1.000	1.010	0.995	1.000	-0.010	-1.0	1,691,100	1,693,168	14,900	-
2020-02-24		1.010	1.010	1.000	1.010	-	-	879,600	883,464	1,600	-
2020-02-21		1.000	1.010	1.000	1.010	-	-	1,116,800	1,125,984	20,400	-
2020-02-20		1.000	1.010	1.000	1.010	0.010	1.0	1,879,500	1,894,438	5,100	-
2020-02-19		1.000	1.010	0.995	1.000	-	-	2,898,800	2,906,178	406,800	-
2020-02-18		1.000	1.000	0.995	1.000	0.005	0.5	766,600	764,773	6,700	-
2020-02-17		1.000	1.000	0.990	0.995	-0.005	-0.5	3,956,100	3,939,991	4,800	-
2020-02-14		0.995	1.000	0.995	1.000	-	-	841,100	839,088	20,500	-
2020-02-13		0.995	1.000	0.995	1.000	0.005	0.5	1,898,700	1,891,136	29,200	-
2020-02-12		0.995	0.995	0.990	0.995	-	-	971,100	964,907	34,900	-
2020-02-11		0.990	0.995	0.990	0.995	0.005	0.5	1,154,200	1,144,400	-	-
2020-02-10		0.990	0.995	0.990	0.990	-	-	1,074,700	1,064,686	34,200	-
2020-02-07		1.000	1.000	0.990	0.990	-0.010	-1.0	3,166,000	3,150,712	75,600	-
2020-02-06	XD	1.000	1.000	0.995	1.000	-	-	2,387,600	2,385,470	87,900	-
2020-02-05	XD	0.995	1.000	0.990	1.000	-0.010	-1.0	3,983,200	3,967,107	475,600	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price