CapLand Ascendas REIT
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-20 | A17U.SI | SGD | $2.9000 | $2.8600 | $2.9200 | $2.9000 | $2.9100 | 22,469,800 | |
| 2026-01-19 | A17U.SI | SGD | $2.8700 | $2.8400 | $2.8700 | $2.8600 | $2.8700 | 6,434,900 | |
| 2026-01-16 | A17U.SI | SGD | $2.8600 | $2.8200 | $2.8700 | $2.8600 | $2.8700 | 10,425,400 | |
| 2026-01-15 | A17U.SI | SGD | $2.8400 | $2.8200 | $2.8800 | $2.8400 | $2.8500 | 16,226,200 | |
| 2026-01-14 | A17U.SI | SGD | $2.8800 | $2.8500 | $2.8800 | $2.8800 | $2.8900 | 12,612,200 | |
| 2026-01-13 | A17U.SI | SGD | $2.8900 | $2.8600 | $2.8900 | $2.8800 | $2.8900 | 8,987,500 | |
| 2026-01-12 | A17U.SI | SGD | $2.8600 | $2.8400 | $2.8700 | $2.8500 | $2.8600 | 10,232,300 | |
| 2026-01-09 | A17U.SI | SGD | $2.8500 | $2.8200 | $2.8500 | $2.8400 | $2.8500 | 9,075,800 | |
| 2026-01-08 | A17U.SI | SGD | $2.8500 | $2.8400 | $2.8800 | $2.8500 | $2.8600 | 9,651,500 | |
| 2026-01-07 | A17U.SI | SGD | $2.8600 | $2.8300 | $2.8600 | $2.8600 | $2.8700 | 7,615,000 | |
| 2026-01-06 | A17U.SI | SGD | $2.8400 | $2.8200 | $2.8600 | $2.8400 | $2.8500 | 11,761,800 | |
| 2026-01-05 | A17U.SI | SGD | $2.8400 | $2.8300 | $2.8600 | $2.8300 | $2.8400 | 9,658,600 | |
| 2026-01-02 | A17U.SI | SGD | $2.8300 | $2.8300 | $2.8500 | $2.8300 | $2.8400 | 5,393,900 | |
| 2025-12-31 | A17U.SI | SGD | $2.8300 | $2.8100 | $2.8500 | $2.8300 | $2.8400 | 6,978,700 | |
| 2025-12-30 | A17U.SI | SGD | $2.8300 | $2.8200 | $2.8400 | $2.8200 | $2.8300 | 10,853,800 | |
| 2025-12-29 | A17U.SI | SGD | $2.8200 | $2.8000 | $2.8200 | $2.8200 | $2.8300 | 8,206,300 | |
| 2025-12-26 | A17U.SI | SGD | $2.8000 | $2.7700 | $2.8000 | $2.7900 | $2.8000 | 5,410,700 | |
| 2025-12-24 | A17U.SI | SGD | $2.7900 | $2.7800 | $2.8000 | $2.7900 | $2.8000 | 2,219,800 | |
| 2025-12-23 | A17U.SI | SGD | $2.7900 | $2.7700 | $2.8000 | $2.7800 | $2.7900 | 6,882,400 | |
| 2025-12-22 | A17U.SI | SGD | $2.7700 | $2.7600 | $2.7900 | $2.7700 | $2.7800 | 7,139,400 | |
| 2025-12-19 | A17U.SI | SGD | $2.7900 | $2.7700 | $2.8000 | $2.7800 | $2.7900 | 13,740,200 | |
| 2025-12-18 | A17U.SI | SGD | $2.7700 | $2.7600 | $2.7800 | $2.7600 | $2.7700 | 5,455,100 | |
| 2025-12-17 | A17U.SI | SGD | $2.7600 | $2.7600 | $2.7800 | $2.7600 | $2.7700 | 5,061,400 | |
| 2025-12-16 | A17U.SI | SGD | $2.7700 | $2.7400 | $2.7800 | $2.7600 | $2.7700 | 10,869,500 | |
| 2025-12-15 | A17U.SI | SGD | $2.7600 | $2.7500 | $2.7700 | $2.7600 | $2.7700 | 5,910,400 | |
| 2025-12-12 | A17U.SI | SGD | $2.7800 | $2.7500 | $2.7800 | $2.7700 | $2.7800 | 12,716,800 | |
| 2025-12-11 | A17U.SI | SGD | $2.7400 | $2.7400 | $2.7800 | $2.7400 | $2.7500 | 11,841,000 | |
| 2025-12-10 | A17U.SI | SGD | $2.7400 | $2.7300 | $2.7500 | $2.7400 | $2.7500 | 12,611,100 | |
| 2025-12-09 | A17U.SI | SGD | $2.7500 | $2.7400 | $2.7700 | $2.7400 | $2.7500 | 12,224,800 | |
| 2025-12-08 | A17U.SI | SGD | $2.7500 | $2.7500 | $2.7800 | $2.7500 | $2.7600 | 8,671,659 | |
| 2025-12-05 | A17U.SI | SGD | $2.7700 | $2.7700 | $2.8000 | $2.7700 | $2.7800 | 14,092,800 | |
| 2025-12-04 | A17U.SI | SGD | $2.8100 | $2.8000 | $2.8400 | $2.8000 | $2.8100 | 10,287,700 | |
| 2025-12-03 | A17U.SI | SGD | $2.8300 | $2.8100 | $2.8400 | $2.8200 | $2.8400 | 15,680,100 | |
| 2025-12-02 | A17U.SI | SGD | $2.8200 | $2.7800 | $2.8200 | $2.8100 | $2.8200 | 9,017,900 | |
| 2025-12-01 | A17U.SI | SGD | $2.7800 | $2.7800 | $2.8300 | $2.7800 | $2.7900 | 12,972,600 | |
| 2025-11-28 | A17U.SI | SGD | $2.8100 | $2.7800 | $2.8200 | $2.8100 | $2.8200 | 11,790,100 | |
| 2025-11-27 | A17U.SI | SGD | $2.8100 | $2.8000 | $2.8200 | $2.8000 | $2.8100 | 11,012,000 | |
| 2025-11-26 | A17U.SI | SGD | $2.8100 | $2.8100 | $2.8300 | $2.8100 | $2.8200 | 6,217,300 | |
| 2025-11-25 | A17U.SI | SGD | $2.8000 | $2.7900 | $2.8400 | $2.8000 | $2.8100 | 15,337,900 | |
| 2025-11-24 | A17U.SI | SGD | $2.8300 | $2.8000 | $2.8300 | $0.0000 | $2.8300 | 20,936,536 | |
| 2025-11-21 | A17U.SI | SGD | $2.7800 | $2.7700 | $2.8000 | $2.7800 | $2.7900 | 8,958,700 | |
| 2025-11-20 | A17U.SI | SGD | $2.8100 | $2.8000 | $2.8300 | $2.8000 | $2.8100 | 6,570,500 | |
| 2025-11-19 | A17U.SI | SGD | $2.8000 | $2.7700 | $2.8000 | $2.8000 | $2.8100 | 10,401,400 | |
| 2025-11-18 | A17U.SI | SGD | $2.7900 | $2.7800 | $2.8200 | $2.7800 | $2.8000 | 7,215,700 | |
| 2025-11-17 | A17U.SI | SGD | $2.8000 | $2.7600 | $2.8200 | $2.7900 | $2.8000 | 15,506,900 | |
| 2025-11-14 | A17U.SI | SGD | $2.8000 | $2.7800 | $2.8200 | $2.7900 | $2.8000 | 13,962,100 | |
| 2025-11-13 | A17U.SI | SGD | $2.8300 | $2.8200 | $2.8500 | $2.8300 | $2.8400 | 6,581,200 | |
| 2025-11-12 | A17U.SI | SGD | $2.8300 | $2.8200 | $2.8500 | $2.8300 | $2.8400 | 6,538,300 | |
| 2025-11-11 | A17U.SI | SGD | $2.8400 | $2.8100 | $2.8500 | $2.8300 | $2.8400 | 9,928,900 | |
| 2025-11-10 | A17U.SI | SGD | $2.8200 | $2.8000 | $2.8400 | $2.8200 | $2.8300 | 9,308,400 |