ESR REIT Share Price History (SGX:J91U)

SGX Listed REIT

ESR-REIT (SGX:J91U)

SGD 0.535
0.000 / 0.00%

Share Price as of: 2019-12-13 17:16

Market / ISIN Code: SGX Mainboard / SG1T70931228

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

ESR-REIT J91U.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
2019-12-13	0.535	0.540	0.530	0.535	-	-	3,868,700	2,068,591	989,700	-
2019-12-12	0.540	0.545	0.535	0.535	-0.010	-1.8	5,214,600	2,810,567	1,074,700	-
2019-12-11	0.540	0.545	0.535	0.545	0.005	0.9	2,711,010	1,467,946	1,807,400	-
2019-12-10	0.545	0.545	0.540	0.540	-0.005	-0.9	1,178,300	639,031	671,200	-
2019-12-09	0.550	0.550	0.540	0.545	-0.005	-0.9	5,264,500	2,868,636	1,191,323	-
2019-12-06	0.545	0.550	0.545	0.550	-	-	1,308,600	714,200	30,500	-
2019-12-05	0.545	0.550	0.545	0.550	0.005	0.9	8,419,600	4,600,034	4,112,400	-
2019-12-04	0.540	0.545	0.540	0.545	0.005	0.9	14,878,400	8,043,272	3,840,800	-
2019-12-03	0.540	0.540	0.535	0.540	0.005	0.9	2,146,000	1,154,998	1,204,200	-
2019-12-02	0.535	0.540	0.530	0.535	-	-	9,263,500	4,961,807	3,943,600	-
2019-11-29	0.530	0.535	0.530	0.535	0.005	0.9	1,866,900	991,889	394,300	-
2019-11-28	0.535	0.535	0.530	0.530	-0.005	-0.9	1,235,600	659,419	828,700	-
2019-11-27	0.535	0.535	0.530	0.535	-	-	1,934,600	1,034,124	625,200	-
2019-11-26	0.530	0.535	0.530	0.535	0.010	1.9	6,247,700	3,324,994	630,500	-
2019-11-25	0.530	0.530	0.525	0.525	-0.005	-0.9	1,000,900	529,542	301,400	-
2019-11-22	0.525	0.530	0.525	0.530	0.005	1.0	2,198,900	1,162,311	1,004,900	-
2019-11-21	0.525	0.530	0.525	0.525	-	-	1,593,200	839,549	336,300	-
2019-11-20	0.530	0.535	0.525	0.525	-0.005	-0.9	1,932,100	1,021,457	143,700	-
2019-11-19	0.530	0.535	0.525	0.530	0.005	1.0	1,709,100	904,182	943,100	-
2019-11-18	0.525	0.535	0.525	0.525	-0.005	-0.9	5,102,000	2,701,218	1,817,400	-
2019-11-15	0.530	0.530	0.525	0.530	-	-	1,840,400	975,052	821,900	-
2019-11-14	0.520	0.530	0.520	0.530	0.010	1.9	8,332,200	4,360,814	5,610,500	-
2019-11-13	0.525	0.525	0.520	0.520	-0.005	-1.0	2,463,422	1,283,167	579,900	-
2019-11-12	0.520	0.525	0.520	0.525	0.005	1.0	3,008,500	1,569,438	980,900	-
2019-11-11	0.525	0.525	0.520	0.520	-0.005	-1.0	2,317,700	1,211,499	843,000	-
2019-11-08	0.535	0.535	0.520	0.525	-0.010	-1.9	8,025,600	4,220,805	293,500	-
2019-11-07	0.530	0.535	0.525	0.535	0.005	0.9	5,315,600	2,820,886	750,100	-
2019-11-06	0.530	0.535	0.525	0.530	-	-	8,857,500	4,700,185	1,898,200	-
2019-11-05	0.535	0.540	0.530	0.530	-	-	6,186,500	3,305,241	583,800	-
2019-11-04	0.530	0.540	0.530	0.530	-	-	4,563,900	2,437,016	311,300	-
2019-11-01	0.535	0.535	0.525	0.530	-0.005	-0.9	9,563,700	5,104,504	3,562,100	-
2019-10-31	0.530	0.535	0.525	0.535	0.005	0.9	5,657,700	3,000,533	406,400	-
2019-10-30	0.530	0.535	0.525	0.530	-0.005	-0.9	6,156,500	3,268,567	2,221,600	-
2019-10-29	0.535	0.535	0.530	0.535	0.005	0.9	2,706,300	1,445,983	2,277,600	-
2019-10-25	0.535	0.540	0.530	0.530	-0.010	-1.9	6,999,500	3,732,405	889,420	-
2019-10-24	0.540	0.540	0.535	0.540	-	-	1,784,900	962,933	960,000	-
2019-10-23	0.540	0.540	0.535	0.540	0.005	0.9	4,408,200	2,375,141	565,400	-
2019-10-22	0.540	0.545	0.535	0.535	-0.010	-1.8	6,654,800	3,591,188	1,209,700	-
2019-10-21	0.545	0.545	0.535	0.545	-	-	4,741,300	2,569,291	1,932,800	-
2019-10-18	0.540	0.545	0.540	0.545	-	-	3,066,200	1,660,406	599,000	-
2019-10-17	0.535	0.545	0.530	0.545	0.010	1.9	11,884,900	6,403,243	4,356,300	-
2019-10-16	0.535	0.545	0.535	0.535	-	-	11,237,800	6,058,278	3,202,800	-
2019-10-15	0.535	0.540	0.535	0.535	-0.005	-0.9	4,610,600	2,482,356	1,474,600	-
2019-10-14	0.530	0.540	0.530	0.540	0.005	0.9	8,542,400	4,583,327	4,253,800	-

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

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