ESR REIT 9A4U
SGD 2.04
+0.49% +0.01 Updated 13 Nov 2026, 17:16 SGT
Price chart
9A4U.SI · Yahoo Finance · Daily prices
SGD 2.04
Close on 2026-11-13
Price source and timing
Collected 15 Nov 2026, 19:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-13 | 2.020 | 2.050 | 2.020 | 2.040 | 191,200 |
| 2026-11-12 | 2.050 | 2.050 | 2.020 | 2.030 | 431,600 |
| 2026-11-11 | 2.050 | 2.070 | 2.010 | 2.050 | 658,800 |
| 2026-11-10 | 2.100 | 2.120 | 2.050 | 2.050 | 879,000 |
| 2026-11-06 | 2.070 | 2.100 | 2.060 | 2.090 | 1,118,100 |
| 2026-11-05 | 2.040 | 2.100 | 2.040 | 2.090 | 1,498,400 |
| 2026-11-04 | 1.980 | 2.040 | 1.980 | 2.040 | 1,055,600 |
| 2026-11-03 | 1.980 | 2.020 | 1.970 | 1.980 | 1,314,600 |
| 2026-11-02 | 1.980 | 2.000 | 1.960 | 1.980 | 1,010,100 |
| 2026-10-30 | 1.880 | 2.020 | 1.880 | 1.980 | 3,409,300 |
| 2026-10-29 | 1.860 | 1.900 | 1.860 | 1.860 | 641,000 |
| 2026-10-28 | 1.930 | 1.930 | 1.850 | 1.860 | 1,479,900 |
| 2026-10-27 | 1.980 | 1.980 | 1.900 | 1.900 | 1,549,200 |
| 2026-10-26 | 2.010 | 2.020 | 1.970 | 1.970 | 583,400 |
| 2026-10-23 | 1.990 | 2.010 | 1.990 | 1.990 | 813,500 |
| 2026-10-22 | 1.970 | 2.020 | 1.960 | 1.990 | 751,500 |
| 2026-10-21 | 1.990 | 1.990 | 1.960 | 1.970 | 479,600 |
| 2026-10-20 | 2.000 | 2.000 | 1.950 | 1.960 | 886,300 |
| 2026-10-19 | 2.020 | 2.040 | 1.980 | 1.990 | 764,900 |
| 2026-10-16 | 2.040 | 2.060 | 2.020 | 2.020 | 738,700 |
| 2026-10-15 | 2.040 | 2.060 | 2.020 | 2.040 | 1,031,200 |
| 2026-10-14 | 2.020 | 2.050 | 2.020 | 2.040 | 1,059,900 |
| 2026-10-13 | 2.020 | 2.040 | 2.010 | 2.030 | 506,400 |
| 2026-10-12 | 2.040 | 2.050 | 2.010 | 2.010 | 795,400 |
| 2026-10-09 | 2.030 | 2.050 | 2.020 | 2.020 | 627,800 |
| 2026-10-08 | 2.050 | 2.080 | 2.030 | 2.030 | 2,040,500 |
| 2026-10-07 | 2.050 | 2.100 | 2.040 | 2.050 | 823,500 |
| 2026-10-06 | 2.040 | 2.050 | 2.020 | 2.040 | 918,000 |
| 2026-10-05 | 2.060 | 2.070 | 2.030 | 2.040 | 898,500 |
| 2026-10-02 | 2.080 | 2.080 | 2.050 | 2.050 | 665,000 |
| 2026-10-01 | 2.080 | 2.100 | 2.070 | 2.080 | 531,400 |
| 2026-09-30 | 2.080 | 2.100 | 2.080 | 2.080 | 699,400 |
| 2026-09-29 | 2.100 | 2.110 | 2.080 | 2.090 | 600,200 |
| 2026-09-28 | 2.120 | 2.120 | 2.090 | 2.100 | 1,182,400 |
| 2026-09-25 | 2.160 | 2.160 | 2.120 | 2.120 | 1,046,600 |
| 2026-09-24 | 2.170 | 2.170 | 2.140 | 2.150 | 879,400 |
| 2026-09-23 | 2.170 | 2.180 | 2.160 | 2.170 | 313,000 |
| 2026-09-22 | 2.170 | 2.190 | 2.160 | 2.160 | 676,800 |
| 2026-09-21 | 2.180 | 2.180 | 2.140 | 2.160 | 1,250,600 |
| 2026-09-18 | 2.180 | 2.180 | 2.150 | 2.180 | 1,520,500 |
| 2026-09-17 | 2.170 | 2.190 | 2.150 | 2.170 | 820,400 |
| 2026-09-16 | 2.160 | 2.170 | 2.140 | 2.160 | 1,046,100 |
| 2026-09-15 | 2.190 | 2.190 | 2.150 | 2.160 | 1,671,800 |
| 2026-09-14 | 2.220 | 2.220 | 2.190 | 2.200 | 1,296,100 |
| 2026-09-11 | 2.220 | 2.220 | 2.200 | 2.210 | 705,800 |
| 2026-09-10 | 2.220 | 2.240 | 2.210 | 2.230 | 724,800 |
| 2026-09-09 | 2.220 | 2.240 | 2.210 | 2.210 | 696,000 |
| 2026-09-08 | 2.250 | 2.250 | 2.210 | 2.220 | 1,784,800 |
| 2026-09-07 | 2.260 | 2.290 | 2.250 | 2.250 | 781,900 |
| 2026-09-04 | 2.260 | 2.290 | 2.250 | 2.270 | 439,200 |
| 2026-09-03 | 2.270 | 2.270 | 2.250 | 2.250 | 1,112,500 |
| 2026-09-02 | 2.270 | 2.290 | 2.260 | 2.280 | 726,100 |
| 2026-09-01 | 2.300 | 2.300 | 2.270 | 2.280 | 1,537,200 |
| 2026-08-31 | 2.300 | 2.310 | 2.280 | 2.290 | 1,293,000 |
| 2026-08-28 | 2.320 | 2.320 | 2.280 | 2.300 | 607,900 |
| 2026-08-27 | 2.300 | 2.310 | 2.280 | 2.300 | 957,800 |
| 2026-08-26 | 2.320 | 2.330 | 2.300 | 2.300 | 739,900 |
| 2026-08-25 | 2.360 | 2.370 | 2.310 | 2.320 | 1,042,600 |
| 2026-08-24 | 2.360 | 2.370 | 2.350 | 2.360 | 376,600 |
| 2026-08-21 | 2.340 | 2.370 | 2.330 | 2.360 | 662,800 |