ESR REIT Share Price History (SGX:J91U)

SGX Listed REIT

ESR-REIT (SGX:J91U)

SGD 0.515
-0.005 / -0.96%

Share Price as of: 2019-04-18 17:06

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
2019-04-18	0.520	0.530	0.510	0.515	-0.005	-1.0	13,816,300	7,174,458	4,423,300	-
2019-04-17	0.525	0.525	0.510	0.520	-0.005	-1.0	9,559,700	4,953,157	3,273,100	-
2019-04-16	0.525	0.530	0.520	0.525	-0.005	-0.9	7,321,200	3,846,983	2,362,800	-
2019-04-15	0.525	0.530	0.520	0.530	0.010	1.9	4,444,400	2,339,198	1,470,800	-
2019-04-12	0.525	0.530	0.520	0.520	-0.005	-1.0	4,110,900	2,150,804	1,555,500	-
2019-04-11	0.530	0.535	0.525	0.525	-0.005	-0.9	5,484,100	2,895,184	1,932,700	-
2019-04-10	0.535	0.540	0.530	0.530	-0.010	-1.9	5,703,100	3,050,744	1,570,400	-
2019-04-09	0.540	0.545	0.535	0.540	-	-	4,517,800	2,440,069	24,900	-
2019-04-08	0.540	0.545	0.540	0.540	-0.005	-0.9	2,511,600	1,360,801	108,600	-
2019-04-05	0.540	0.550	0.540	0.545	0.005	0.9	7,355,800	4,014,113	1,196,800	-
2019-04-04	0.540	0.550	0.540	0.540	-0.005	-0.9	7,470,500	4,071,017	766,200	-
2019-04-03	0.540	0.550	0.540	0.545	0.005	0.9	7,459,300	4,063,285	703,800	-
2019-04-02	0.540	0.545	0.535	0.540	-	-	12,087,900	6,530,540	1,097,400	-
2019-04-01	0.535	0.540	0.535	0.540	-	-	2,724,500	1,465,390	601,300	-
2019-03-29	0.535	0.540	0.530	0.540	0.005	0.9	7,535,800	4,037,210	373,200	-
2019-03-28	0.530	0.535	0.530	0.535	-	-	3,048,500	1,627,328	514,800	-
2019-03-27	0.535	0.535	0.530	0.535	0.005	0.9	6,401,600	3,423,749	832,600	-
2019-03-26	0.530	0.540	0.530	0.530	-0.005	-0.9	7,185,600	3,843,199	1,289,500	-
2019-03-25	0.535	0.535	0.530	0.535	-	-	1,799,500	959,343	514,200	-
2019-03-22	0.535	0.535	0.530	0.535	-	-	1,439,500	768,288	209,700	-
2019-03-21	0.540	0.540	0.530	0.535	-0.005	-0.9	2,027,400	1,085,213	585,800	-
2019-03-20	0.535	0.540	0.530	0.540	0.005	0.9	3,232,300	1,730,354	1,028,800	-
2019-03-19	0.535	0.540	0.535	0.535	-0.005	-0.9	1,448,400	776,677	156,800	-
2019-03-18	0.540	0.540	0.535	0.540	-	-	1,464,400	789,385	44,200	-
2019-03-15	0.530	0.540	0.530	0.540	0.010	1.9	1,267,200	682,675	340,300	-
2019-03-14	0.535	0.540	0.530	0.530	-0.005	-0.9	5,724,500	3,063,094	1,811,700	-
2019-03-13	0.535	0.535	0.530	0.535	0.005	0.9	1,171,500	626,091	776,600	-
2019-03-12	0.530	0.535	0.530	0.530	-0.005	-0.9	2,991,700	1,591,362	769,600	-
2019-03-11	0.535	0.535	0.530	0.535	-	-	1,457,100	776,164	140,900	-
2019-03-08	0.535	0.540	0.530	0.535	0.005	0.9	4,552,700	2,431,409	1,758,400	-
2019-03-07	0.530	0.535	0.525	0.530	-	-	3,777,100	2,004,727	794,300	-
2019-03-06	0.535	0.540	0.530	0.530	-0.010	-1.9	6,302,400	3,365,960	627,700	-
2019-03-05	0.540	0.540	0.535	0.540	-	-	3,938,200	2,116,322	550,200	-
2019-03-04	0.535	0.540	0.535	0.540	-	-	2,348,600	1,265,202	771,000	-
2019-03-01	0.535	0.540	0.535	0.540	-	-	1,118,000	600,821	111,200	-
2019-02-28	0.540	0.540	0.530	0.540	-	-	3,903,500	2,092,961	1,098,200	-
2019-02-27	0.535	0.540	0.530	0.540	-	-	974,600	522,451	231,500	-
2019-02-26	0.540	0.540	0.530	0.540	-	-	2,716,400	1,453,589	1,293,400	-
2019-02-25	0.535	0.540	0.530	0.540	0.005	0.9	2,492,900	1,335,144	141,000	-
2019-02-22	0.535	0.535	0.530	0.535	-	-	1,600,800	853,303	550,400	-
2019-02-21	0.535	0.535	0.530	0.535	0.005	0.9	4,004,700	2,141,142	617,400	-
2019-02-20	0.535	0.535	0.530	0.530	-	-	2,752,500	1,471,578	1,083,700	-
2019-02-19	0.530	0.535	0.530	0.530	-0.005	-0.9	1,122,000	596,228	438,300	-
2019-02-18	0.535	0.535	0.530	0.535	-	-	4,208,400	2,250,204	602,300	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price