CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-02 | A17U.SI | SGD | $2.5000 | $2.4800 | $2.5400 | $2.5000 | $2.5100 | 36,153,700 | |
| 2026-04-01 | A17U.SI | SGD | XDXR | $2.5200 | $2.4900 | $2.5400 | $2.5100 | $2.5200 | 33,528,600 |
| 2026-03-31 | A17U.SI | SGD | XDXR | $2.4700 | $2.4700 | $2.5000 | $2.4700 | $0.0000 | 39,563,639 |
| 2026-03-30 | A17U.SI | SGD | CDCR | $2.5200 | $2.4800 | $2.5400 | $2.5200 | $2.5300 | 26,613,300 |
| 2026-03-27 | A17U.SI | SGD | CDCR | $2.5000 | $2.4900 | $2.5200 | $2.5000 | $2.5100 | 24,101,700 |
| 2026-03-26 | A17U.SI | SGD | CDCR | $2.4800 | $2.4800 | $2.5200 | $2.4800 | $2.4900 | 27,487,800 |
| 2026-03-25 | A17U.SI | SGD | CDCR | $2.5100 | $2.4200 | $2.5200 | $2.5000 | $2.5100 | 51,998,600 |
| 2026-03-24 | A17U.SI | SGD | CRCD | $2.5000 | $0.0000 | $0.0000 | $2.8000 | $2.2500 | 0 |
| 2026-03-23 | A17U.SI | SGD | $2.5000 | $2.5000 | $2.5500 | $2.5000 | $2.5100 | 27,227,305 | |
| 2026-03-20 | A17U.SI | SGD | $2.5700 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 26,778,400 | |
| 2026-03-19 | A17U.SI | SGD | $2.5700 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 13,253,600 | |
| 2026-03-18 | A17U.SI | SGD | $2.5900 | $2.5800 | $2.6000 | $2.5800 | $2.5900 | 14,870,300 | |
| 2026-03-17 | A17U.SI | SGD | $2.5800 | $2.5600 | $2.6100 | $2.5700 | $2.5800 | 23,359,700 | |
| 2026-03-16 | A17U.SI | SGD | $2.5600 | $2.5400 | $2.5600 | $2.5500 | $2.5600 | 8,113,400 | |
| 2026-03-13 | A17U.SI | SGD | $2.5400 | $2.5300 | $2.5700 | $2.5400 | $2.5500 | 21,323,300 | |
| 2026-03-12 | A17U.SI | SGD | $2.5400 | $2.5300 | $2.5500 | $2.5300 | $2.5400 | 17,848,900 | |
| 2026-03-11 | A17U.SI | SGD | $2.5500 | $2.5400 | $2.5600 | $2.5400 | $2.5500 | 14,707,100 | |
| 2026-03-10 | A17U.SI | SGD | $2.5600 | $2.5400 | $2.5700 | $2.5500 | $2.5600 | 23,829,200 | |
| 2026-03-09 | A17U.SI | SGD | $2.5400 | $2.5200 | $2.5700 | $2.5400 | $2.5500 | 28,071,900 | |
| 2026-03-06 | A17U.SI | SGD | $2.5900 | $2.5700 | $2.6200 | $2.5900 | $2.6000 | 18,574,700 | |
| 2026-03-05 | A17U.SI | SGD | $2.5900 | $2.5900 | $2.6400 | $2.5900 | $2.6000 | 23,617,400 | |
| 2026-03-04 | A17U.SI | SGD | $2.6000 | $2.5800 | $2.6500 | $2.6000 | $2.6100 | 28,384,400 | |
| 2026-03-03 | A17U.SI | SGD | $2.6500 | $2.6400 | $2.6900 | $2.6400 | $2.6500 | 17,234,100 | |
| 2026-03-02 | A17U.SI | SGD | $2.6800 | $2.6200 | $2.6800 | $2.6700 | $2.6800 | 31,514,074 | |
| 2026-02-27 | A17U.SI | SGD | $2.6900 | $2.6800 | $2.7100 | $2.6800 | $2.6900 | 32,561,256 | |
| 2026-02-26 | A17U.SI | SGD | $2.7000 | $2.7000 | $2.7200 | $2.6900 | $2.7000 | 17,320,700 | |
| 2026-02-25 | A17U.SI | SGD | $2.6900 | $2.6900 | $2.7200 | $2.6900 | $2.7000 | 14,368,000 | |
| 2026-02-24 | A17U.SI | SGD | $2.7100 | $2.6900 | $2.7100 | $2.7000 | $2.7100 | 13,548,300 | |
| 2026-02-23 | A17U.SI | SGD | $2.7000 | $2.7000 | $2.7200 | $2.7000 | $2.7100 | 11,935,200 | |
| 2026-02-20 | A17U.SI | SGD | $2.7000 | $2.6900 | $2.7100 | $2.6900 | $2.7000 | 14,848,600 | |
| 2026-02-19 | A17U.SI | SGD | $2.6900 | $2.6900 | $2.7300 | $2.6900 | $2.7000 | 21,478,400 | |
| 2026-02-16 | A17U.SI | SGD | $2.7100 | $2.7000 | $2.7400 | $2.7100 | $2.7200 | 19,722,200 | |
| 2026-02-13 | A17U.SI | SGD | XD | $2.7000 | $2.6900 | $2.7300 | $2.7000 | $2.7100 | 24,445,700 |
| 2026-02-12 | A17U.SI | SGD | XD | $2.7000 | $2.6900 | $2.7500 | $2.6900 | $2.7000 | 35,653,900 |
| 2026-02-11 | A17U.SI | SGD | CD | $2.8100 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 13,655,100 |
| 2026-02-10 | A17U.SI | SGD | CD | $2.7900 | $2.7900 | $2.8200 | $2.7900 | $2.8000 | 15,102,400 |
| 2026-02-09 | A17U.SI | SGD | CD | $2.8200 | $2.8100 | $2.8400 | $2.8100 | $2.8200 | 15,520,700 |
| 2026-02-06 | A17U.SI | SGD | CD | $2.8000 | $2.8000 | $2.8500 | $2.8000 | $2.8100 | 26,609,400 |
| 2026-02-05 | A17U.SI | SGD | $2.8600 | $2.8300 | $2.8700 | $2.8500 | $2.8600 | 12,773,600 | |
| 2026-02-04 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8500 | $2.8400 | $2.8500 | 9,112,700 | |
| 2026-02-03 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8600 | $2.8400 | $2.8500 | 12,807,000 | |
| 2026-02-02 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8700 | $2.8400 | $2.8500 | 10,275,400 | |
| 2026-01-30 | A17U.SI | SGD | $2.8500 | $2.8400 | $2.8600 | $2.8400 | $2.8500 | 14,056,000 | |
| 2026-01-29 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8600 | $2.8500 | $2.8600 | 16,240,100 | |
| 2026-01-28 | A17U.SI | SGD | $2.8500 | $2.8300 | $2.8700 | $2.8400 | $2.8500 | 23,018,500 | |
| 2026-01-27 | A17U.SI | SGD | $2.8700 | $2.8500 | $2.9000 | $2.8600 | $2.8700 | 19,450,300 | |
| 2026-01-26 | A17U.SI | SGD | $2.8800 | $2.8600 | $2.9000 | $2.8800 | $2.8900 | 11,649,600 | |
| 2026-01-23 | A17U.SI | SGD | $2.8800 | $2.8600 | $2.8900 | $2.8800 | $2.8900 | 10,557,400 | |
| 2026-01-22 | A17U.SI | SGD | $2.8900 | $2.8600 | $2.9100 | $2.8800 | $2.8900 | 21,057,400 | |
| 2026-01-21 | A17U.SI | SGD | $2.8900 | $2.8700 | $2.9100 | $2.8900 | $2.9000 | 13,087,700 |