ESR REIT
9A4U.SI · Yahoo Finance · Daily prices
SGD 2.18
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:43 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
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 |
|---|---|---|---|---|---|
| 2026-09-18 | 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 |
| 2026-08-20 | 2.350 | 2.370 | 2.330 | 2.340 | 1,004,300 |
| 2026-08-19 | 2.330 | 2.340 | 2.310 | 2.330 | 736,300 |
| 2026-08-18 | 2.380 | 2.380 | 2.330 | 2.330 | 869,800 |
| 2026-08-17 | 2.360 | 2.380 | 2.350 | 2.360 | 759,400 |
| 2026-08-14 | 2.390 | 2.390 | 2.340 | 2.360 | 1,109,700 |
| 2026-08-13 | 2.390 | 2.430 | 2.380 | 2.380 | 1,077,300 |
| 2026-08-12 | 2.410 | 2.440 | 2.390 | 2.390 | 924,200 |
| 2026-08-11 | 2.410 | 2.480 | 2.390 | 2.420 | 2,594,100 |
| 2026-08-07 | 2.490 | 2.490 | 2.420 | 2.450 | 1,494,400 |
| 2026-08-06 | 2.500 | 2.500 | 2.460 | 2.490 | 1,287,600 |
| 2026-08-05 | 2.500 | 2.510 | 2.470 | 2.500 | 1,229,900 |
| 2026-08-04 | 2.510 | 2.520 | 2.480 | 2.500 | 1,771,200 |
| 2026-08-03 | 2.620 | 2.640 | 2.590 | 2.630 | 2,904,900 |
| 2026-07-31 | 2.650 | 2.650 | 2.600 | 2.620 | 1,188,000 |
| 2026-07-30 | 2.630 | 2.650 | 2.610 | 2.650 | 1,737,200 |
| 2026-07-29 | 2.600 | 2.670 | 2.570 | 2.650 | 2,713,500 |
| 2026-07-28 | 2.480 | 2.590 | 2.480 | 2.570 | 3,286,000 |
| 2026-07-27 | 2.460 | 2.480 | 2.450 | 2.480 | 646,500 |
| 2026-07-24 | 2.470 | 2.470 | 2.450 | 2.450 | 881,800 |
| 2026-07-23 | 2.380 | 2.480 | 2.380 | 2.480 | 1,928,600 |
| 2026-07-22 | 2.360 | 2.410 | 2.360 | 2.410 | 1,680,600 |
| 2026-07-21 | 2.320 | 2.370 | 2.320 | 2.370 | 957,000 |
| 2026-07-20 | 2.290 | 2.310 | 2.290 | 2.310 | 519,600 |
| 2026-07-17 | 2.300 | 2.330 | 2.290 | 2.290 | 614,100 |
| 2026-07-16 | 2.310 | 2.310 | 2.280 | 2.300 | 442,200 |
| 2026-07-15 | 2.300 | 2.330 | 2.300 | 2.320 | 942,100 |
| 2026-07-14 | 2.330 | 2.330 | 2.290 | 2.300 | 697,100 |
| 2026-07-13 | 2.320 | 2.340 | 2.310 | 2.330 | 258,200 |
| 2026-07-10 | 2.320 | 2.330 | 2.310 | 2.320 | 759,000 |
| 2026-07-09 | 2.330 | 2.340 | 2.300 | 2.310 | 573,800 |
| 2026-07-08 | 2.350 | 2.350 | 2.320 | 2.330 | 303,800 |
| 2026-07-07 | 2.310 | 2.340 | 2.310 | 2.340 | 581,000 |
| 2026-07-06 | 2.300 | 2.340 | 2.300 | 2.310 | 438,600 |
| 2026-07-03 | 2.280 | 2.320 | 2.270 | 2.300 | 317,000 |
| 2026-07-02 | 2.270 | 2.290 | 2.260 | 2.270 | 630,600 |
| 2026-07-01 | 2.340 | 2.350 | 2.270 | 2.270 | 2,110,900 |
| 2026-06-30 | 2.360 | 2.370 | 2.340 | 2.340 | 768,000 |
| 2026-06-29 | 2.360 | 2.380 | 2.350 | 2.360 | 774,200 |
| 2026-06-26 | 2.360 | 2.380 | 2.360 | 2.380 | 649,700 |