ESR-REIT Share Price History (SGX:J91U)

SGX Listed REIT

ESR-REIT (SGX:J91U)

SGD 0.470
0.000 / 0.00%

Share Price as of: 2022-01-19 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
2022-01-19	0.470	0.475	0.465	0.470	-	-	5,758,800	2,707,968	2,865,063	-
2022-01-18	0.470	0.475	0.470	0.470	-0.005	-1.1	2,559,100	1,206,200	1,620,797	-
2022-01-17	0.470	0.475	0.465	0.475	0.005	1.1	5,112,300	2,404,924	2,792,700	-
2022-01-14	0.470	0.475	0.470	0.470	-	-	4,970,800	2,337,108	2,378,471	-
2022-01-13	0.475	0.480	0.470	0.470	-0.005	-1.1	5,882,300	2,790,324	1,026,400	-
2022-01-12	0.480	0.480	0.475	0.475	-0.005	-1.0	4,758,700	2,263,594	2,438,100	-
2022-01-11	0.480	0.480	0.475	0.480	0.005	1.1	795,800	380,985	15,300	-
2022-01-10	0.480	0.485	0.470	0.475	-0.010	-2.1	13,413,700	6,376,688	4,141,100	-
2022-01-07	0.480	0.485	0.475	0.485	0.005	1.0	4,563,800	2,192,396	1,230,900	-
2022-01-06	0.480	0.485	0.475	0.480	-	-	4,319,300	2,074,265	3,614,000	-
2022-01-05	0.485	0.485	0.480	0.480	-0.005	-1.0	1,370,100	661,656	157,900	-
2022-01-04	0.485	0.485	0.480	0.485	0.005	1.0	3,199,400	1,545,321	604,300	-
2022-01-03	0.485	0.485	0.480	0.480	-	-	1,163,200	560,187	114,000	-
2021-12-31	0.480	0.485	0.480	0.480	-0.005	-1.0	2,183,000	1,053,055	367,100	-
2021-12-30	0.485	0.485	0.480	0.485	-	-	1,775,200	858,465	522,300	-
2021-12-29	0.480	0.485	0.475	0.485	0.010	2.1	5,413,800	2,603,444	1,543,900	-
2021-12-28	0.475	0.480	0.475	0.475	-	-	1,153,400	548,379	30,000	-
2021-12-27	0.480	0.480	0.475	0.475	-	-	1,499,500	715,142	29,600	-
2021-12-24	0.480	0.480	0.475	0.475	-0.005	-1.0	243,500	116,240	42,900	-
2021-12-23	0.475	0.480	0.475	0.480	0.005	1.1	1,179,500	563,223	98,300	-
2021-12-22	0.480	0.480	0.475	0.475	-0.005	-1.0	6,871,000	3,267,024	2,181,200	-
2021-12-21	0.480	0.485	0.475	0.480	-	-	2,266,200	1,086,869	453,800	-
2021-12-20	0.480	0.485	0.475	0.480	-0.005	-1.0	5,925,200	2,843,959	1,463,900	-
2021-12-17	0.485	0.485	0.480	0.485	0.005	1.0	7,511,500	3,634,917	1,384,200	-
2021-12-16	0.485	0.485	0.480	0.480	-	-	2,277,300	1,097,279	1,095,000	-
2021-12-15	0.480	0.485	0.475	0.480	-	-	2,175,500	1,045,037	1,107,300	-
2021-12-14	0.480	0.485	0.475	0.480	-	-	9,159,600	4,395,577	1,267,200	-
2021-12-13	0.485	0.485	0.480	0.480	-	-	911,400	438,963	2,500	-
2021-12-10	0.485	0.490	0.480	0.480	-0.005	-1.0	1,541,100	746,112	31,000	-
2021-12-09	0.485	0.490	0.480	0.485	-	-	9,538,000	4,628,096	648,100	-
2021-12-08	0.485	0.485	0.480	0.485	-	-	1,252,200	605,997	376,200	-
2021-12-07	0.480	0.485	0.480	0.485	0.005	1.0	5,816,200	2,813,477	643,600	-
2021-12-06	0.480	0.485	0.475	0.480	0.005	1.1	5,629,300	2,700,707	817,000	-
2021-12-03	0.475	0.480	0.475	0.475	-	-	2,123,500	1,011,222	133,300	-
2021-12-02	0.480	0.480	0.470	0.475	-	-	5,031,000	2,392,534	663,200	-
2021-12-01	0.475	0.480	0.470	0.475	0.005	1.1	9,559,800	4,544,381	1,993,800	-
2021-11-30	0.485	0.485	0.470	0.470	-0.010	-2.1	13,940,900	6,641,666	2,419,300	-
2021-11-29	0.485	0.485	0.475	0.480	-0.005	-1.0	6,953,900	3,339,979	830,100	-
2021-11-26	0.490	0.495	0.480	0.485	-0.005	-1.0	6,094,300	2,977,523	1,442,000	-
2021-11-25	0.495	0.495	0.490	0.490	-0.005	-1.0	3,401,500	1,671,208	565,500	-
2021-11-24	0.490	0.495	0.485	0.495	0.005	1.0	16,521,200	8,112,702	3,322,600	-
2021-11-23	0.485	0.490	0.485	0.490	0.005	1.0	9,026,400	4,415,828	1,318,500	-
2021-11-22	0.485	0.490	0.480	0.485	0.005	1.0	18,987,800	9,206,777	1,207,000	-
2021-11-19	0.485	0.485	0.480	0.480	-0.005	-1.0	2,482,200	1,199,211	191,500	-

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

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)