ESR REIT Share Price History (SGX:J91U)

SGX Listed REIT

ESR-REIT (SGX:J91U)

SGD 0.535
-0.005 / -0.93%

Share Price as of: 2020-02-14 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
2020-02-17		0.540	0.540	0.525	0.530	-0.005	-0.9	27,134,500	14,390,644	8,039,800	-
2020-02-14		0.540	0.545	0.535	0.535	-0.005	-0.9	11,616,900	6,263,122	2,542,200	-
2020-02-13		0.545	0.550	0.540	0.540	-0.005	-0.9	21,995,200	11,953,709	3,070,300	-
2020-02-12		0.545	0.550	0.540	0.545	0.005	0.9	23,576,400	12,851,520	3,333,000	-
2020-02-11		0.540	0.545	0.540	0.540	-0.005	-0.9	870,500	471,060	139,900	-
2020-02-10		0.545	0.550	0.540	0.545	-0.005	-0.9	2,142,300	1,165,836	86,700	-
2020-02-07		0.550	0.550	0.540	0.550	-	-	4,914,500	2,678,655	1,868,300	-
2020-02-06		0.550	0.550	0.545	0.550	-	-	3,281,000	1,801,630	1,071,000	-
2020-02-05		0.545	0.555	0.545	0.550	0.010	1.9	13,117,200	7,197,340	4,698,700	-
2020-02-04		0.540	0.545	0.540	0.540	-	-	5,657,700	3,059,334	2,865,000	-
2020-02-03	XD	0.540	0.545	0.535	0.540	-0.005	-0.9	9,472,400	5,131,440	3,481,100	-
2020-01-31	XD	0.550	0.550	0.540	0.545	-0.010	-1.8	6,270,900	3,411,523	2,426,000	-
2020-01-30	CD	0.555	0.560	0.550	0.555	-	-	5,749,600	3,184,646	3,093,300	-
2020-01-29	CD	0.545	0.555	0.545	0.555	0.005	0.9	4,627,200	2,548,451	1,060,200	-
2020-01-28	CD	0.555	0.555	0.545	0.550	-0.010	-1.8	19,613,200	10,738,490	5,582,500	-
2020-01-24	CD	0.560	0.560	0.550	0.560	-	-	4,879,800	2,710,593	1,793,500	-
2020-01-23	CD	0.555	0.560	0.550	0.560	0.010	1.8	9,194,900	5,103,918	3,993,100	-
2020-01-22		0.555	0.555	0.550	0.550	-	-	1,502,600	830,149	607,700	-
2020-01-21		0.555	0.555	0.550	0.550	-	-	1,076,500	594,697	19,400	-
2020-01-20		0.560	0.560	0.550	0.550	-0.010	-1.8	6,522,900	3,608,926	1,733,700	-
2020-01-17		0.560	0.560	0.555	0.560	-	-	3,355,400	1,867,167	182,000	-
2020-01-16		0.555	0.560	0.555	0.560	0.005	0.9	4,566,500	2,535,656	525,900	-
2020-01-15		0.550	0.560	0.550	0.555	0.005	0.9	15,695,800	8,709,289	4,798,800	-
2020-01-14		0.550	0.555	0.545	0.550	-	-	8,703,200	4,782,054	2,813,400	-
2020-01-13		0.545	0.550	0.545	0.550	0.005	0.9	1,005,900	550,378	378,500	-
2020-01-10		0.545	0.550	0.540	0.545	-0.005	-0.9	1,787,800	974,197	100,800	-
2020-01-09		0.545	0.550	0.540	0.550	0.005	0.9	2,570,900	1,403,545	405,300	-
2020-01-08		0.545	0.550	0.540	0.545	-0.005	-0.9	4,562,800	2,491,826	7,900	-
2020-01-07		0.545	0.550	0.540	0.550	0.005	0.9	3,767,200	2,055,064	1,259,300	-
2020-01-06		0.540	0.550	0.540	0.545	-	-	7,926,600	4,318,094	2,734,700	-
2020-01-03		0.535	0.545	0.535	0.545	0.010	1.9	8,687,700	4,696,817	4,012,200	-
2020-01-02		0.535	0.540	0.530	0.535	0.005	0.9	8,115,700	4,347,055	3,719,400	-
2019-12-31		0.535	0.535	0.530	0.530	-	-	1,139,700	607,003	5,100	-
2019-12-30		0.535	0.535	0.530	0.530	-	-	2,721,900	1,445,759	56,200	-
2019-12-27		0.530	0.535	0.530	0.530	-	-	4,089,000	2,175,823	1,340,800	-
2019-12-26		0.530	0.530	0.525	0.530	-	-	4,721,100	2,501,116	157,300	-
2019-12-24		0.530	0.535	0.525	0.530	-0.005	-0.9	4,704,200	2,498,589	734,500	-
2019-12-23		0.530	0.535	0.530	0.535	0.005	0.9	1,251,800	666,297	370,500	-
2019-12-20		0.530	0.535	0.525	0.530	-	-	5,067,540	2,687,720	729,700	-
2019-12-19		0.530	0.540	0.525	0.530	-	-	9,043,200	4,805,362	2,836,800	-
2019-12-18		0.530	0.535	0.525	0.530	0.005	1.0	4,233,900	2,250,042	1,691,800	-

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