ESR-REIT Share Price History (SGX:J91U)

SGX Listed REIT

ESR-REIT (SGX:J91U)

SGD 0.405
0.000 / 0.00%

Share Price as of: 2020-11-30 17:16

Market / ISIN Code: SGX Mainboard / SG1T70931228

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
2020-11-30		0.410	0.410	0.400	0.405	-	-	6,690,300	2,711,962	569,700	-
2020-11-27		0.405	0.410	0.400	0.405	-	-	6,325,400	2,566,912	32,804	-
2020-11-26		0.410	0.415	0.400	0.405	-0.005	-1.2	17,806,800	7,248,521	1,031,000	-
2020-11-25		0.405	0.410	0.400	0.410	0.005	1.2	9,446,500	3,832,560	1,146,200	-
2020-11-24		0.400	0.405	0.395	0.405	0.010	2.5	8,841,500	3,541,317	324,300	-
2020-11-23		0.390	0.400	0.385	0.395	0.010	2.6	9,223,800	3,640,700	534,400	-
2020-11-20		0.390	0.390	0.385	0.385	-0.005	-1.3	3,209,900	1,240,240	108,300	-
2020-11-19		0.385	0.390	0.380	0.390	0.005	1.3	4,181,900	1,610,412	392,100	-
2020-11-18		0.385	0.390	0.385	0.385	-0.005	-1.3	4,652,100	1,807,990	204,700	-
2020-11-17		0.375	0.390	0.375	0.390	0.020	5.4	16,096,400	6,193,855	1,368,800	-
2020-11-16		0.375	0.375	0.370	0.370	-	-	2,227,300	828,256	52,600	-
2020-11-13		0.380	0.380	0.365	0.370	-0.010	-2.6	6,649,500	2,464,997	628,000	-
2020-11-12		0.365	0.385	0.365	0.380	0.015	4.1	8,324,000	3,134,478	860,100	-
2020-11-11		0.370	0.370	0.360	0.365	-	-	5,057,900	1,848,526	436,800	-
2020-11-10		0.365	0.370	0.360	0.365	-	-	4,839,700	1,772,209	506,900	-
2020-11-09	XD	0.370	0.370	0.360	0.365	-0.005	-1.4	1,788,000	652,781	142,300	-
2020-11-06	XD	0.370	0.370	0.365	0.370	-0.005	-1.3	1,319,000	484,676	279,500	-
2020-11-05	CD	0.375	0.380	0.370	0.375	0.005	1.4	3,141,100	1,179,014	242,800	-
2020-11-04	CD	0.365	0.370	0.365	0.370	0.010	2.8	3,698,300	1,355,557	496,100	-
2020-11-03	CD	0.355	0.365	0.355	0.360	0.005	1.4	1,918,900	693,101	264,700	-
2020-11-02	CD	0.345	0.360	0.345	0.355	0.005	1.4	2,965,900	1,051,330	201,300	-
2020-10-30	CD	0.345	0.355	0.340	0.350	0.005	1.4	8,687,400	3,026,455	1,479,100	-
2020-10-29		0.355	0.355	0.340	0.345	-0.015	-4.2	11,876,000	4,108,113	693,000	-
2020-10-28		0.360	0.370	0.360	0.360	-0.005	-1.4	4,882,000	1,768,469	17,400	-
2020-10-27		0.375	0.380	0.360	0.365	-0.010	-2.7	7,278,800	2,683,318	462,700	-
2020-10-26		0.380	0.380	0.375	0.375	-	-	3,371,800	1,270,235	230,700	-
2020-10-23		0.380	0.385	0.375	0.375	-0.005	-1.3	2,642,400	1,003,081	49,000	-
2020-10-22		0.385	0.385	0.375	0.380	-0.005	-1.3	6,207,900	2,363,544	458,600	-
2020-10-21		0.380	0.390	0.380	0.385	0.005	1.3	2,859,700	1,102,389	251,500	-
2020-10-20		0.380	0.385	0.375	0.380	-	-	6,011,400	2,287,227	591,400	-
2020-10-19		0.385	0.390	0.380	0.380	-0.005	-1.3	5,618,500	2,152,303	99,900	-
2020-10-16		0.385	0.390	0.380	0.385	-	-	3,882,000	1,494,378	162,800	-
2020-10-15		0.385	0.390	0.380	0.385	-	-	4,044,200	1,560,543	135,600	-
2020-10-14		0.390	0.390	0.380	0.385	-	-	9,425,200	3,624,136	855,800	-
2020-10-13		0.390	0.390	0.385	0.385	-	-	3,005,900	1,162,688	26,700	-
2020-10-12		0.390	0.390	0.385	0.385	-	-	2,439,900	941,583	85,800	-
2020-10-09		0.385	0.390	0.385	0.385	-	-	701,500	271,871	90,400	-
2020-10-08		0.390	0.390	0.385	0.385	-	-	2,079,100	803,066	65,000	-
2020-10-07		0.385	0.390	0.385	0.385	-	-	3,185,000	1,228,803	35,000	-
2020-10-06		0.385	0.390	0.385	0.385	-	-	2,435,500	944,116	235,900	-
2020-10-05		0.390	0.395	0.385	0.385	-0.005	-1.3	3,654,500	1,415,340	222,400	-
2020-10-02		0.390	0.395	0.385	0.390	-	-	4,193,600	1,635,250	6,600	-
2020-10-01		0.385	0.395	0.385	0.390	0.005	1.3	2,382,600	928,868	330,000	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price