ESR-REIT

ESRE
🏛️ singapore →
2.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:55 2.80 2.80 2.80 2.80 2.1K
09:00 2.82 2.82 2.82 2.82 34.2K
09:05 2.80 2.80 2.79 2.80 45.7K
09:10 2.79 2.79 2.79 2.79 0.4K
09:20 2.79 2.79 2.79 2.79 0.1K
09:30 2.80 2.80 2.80 2.80 0.3K
09:40 2.80 2.80 2.79 2.79 0.7K
09:50 2.79 2.80 2.79 2.79 0.9K
09:55 2.80 2.80 2.79 2.79 1.0K
10:00 2.80 2.80 2.79 2.80 5.8K
10:05 2.79 2.80 2.79 2.80 4.7K
10:10 2.80 2.80 2.79 2.79 9.6K
10:20 2.80 2.80 2.80 2.80 0.1K
10:25 2.80 2.80 2.80 2.80 16.0K
10:30 2.80 2.80 2.80 2.80 9.0K
10:35 2.80 2.80 2.79 2.79 5.0K
10:40 2.79 2.80 2.79 2.80 2.2K
10:45 2.80 2.80 2.80 2.80 1.7K
10:50 2.80 2.80 2.80 2.80 0.1K
11:05 2.80 2.80 2.80 2.80 0.1K
11:10 2.80 2.80 2.80 2.80 0.7K
11:20 2.81 2.81 2.80 2.80 1.0K
11:25 2.81 2.81 2.80 2.80 1.8K
11:30 2.81 2.81 2.80 2.80 1.1K
11:35 2.81 2.81 2.80 2.80 1.6K
11:40 2.80 2.81 2.80 2.81 1.0K
11:45 2.81 2.81 2.80 2.80 6.3K
11:50 2.80 2.80 2.80 2.80 4.4K
11:55 2.80 2.80 2.80 2.80 0.2K
12:55 2.80 2.80 2.80 2.80 2.6K
13:00 2.81 2.81 2.81 2.81 0.5K
13:05 2.80 2.81 2.80 2.80 53.6K
13:10 2.80 2.80 2.80 2.80 1.1K
13:15 2.80 2.81 2.80 2.81 3.7K
13:20 2.81 2.81 2.80 2.81 6.0K
13:25 2.81 2.81 2.81 2.81 0.8K
13:30 2.81 2.81 2.81 2.81 0.2K
13:35 2.80 2.80 2.80 2.80 0.3K
13:40 2.80 2.80 2.80 2.80 10.3K
13:45 2.80 2.81 2.80 2.80 0.6K
13:50 2.81 2.81 2.80 2.80 0.9K
13:55 2.80 2.81 2.80 2.81 0.7K
14:00 2.81 2.81 2.81 2.81 1.9K
14:05 2.81 2.81 2.81 2.81 0.5K
14:10 2.81 2.81 2.80 2.80 0.5K
14:15 2.80 2.81 2.80 2.80 2.0K
14:20 2.80 2.81 2.80 2.81 1.2K
14:25 2.80 2.80 2.80 2.80 0.3K
14:30 2.80 2.81 2.80 2.80 0.8K
14:35 2.80 2.81 2.80 2.80 1.6K
14:40 2.80 2.81 2.80 2.80 0.8K
14:45 2.80 2.81 2.80 2.80 2.2K
14:50 2.81 2.81 2.80 2.80 0.7K
14:55 2.81 2.81 2.80 2.80 0.7K
15:00 2.81 2.81 2.79 2.79 46.9K
15:05 2.80 2.80 2.79 2.79 2.1K
15:10 2.80 2.80 2.79 2.80 30.7K
15:15 2.80 2.80 2.79 2.79 0.2K
15:20 2.79 2.80 2.79 2.80 4.0K
15:25 2.80 2.80 2.80 2.80 3.6K
15:30 2.80 2.80 2.80 2.80 5.8K
15:45 2.80 2.80 2.79 2.79 0.9K
15:50 2.80 2.80 2.79 2.79 4.0K
15:55 2.80 2.80 2.79 2.79 1.1K
16:00 2.80 2.80 2.79 2.80 13.8K
16:05 2.79 2.80 2.79 2.80 4.5K
16:10 2.79 2.79 2.79 2.79 0.3K
16:15 2.80 2.80 2.79 2.79 2.5K
16:20 2.80 2.81 2.79 2.81 16.9K
16:25 2.81 2.81 2.81 2.81 1.2K
16:30 2.80 2.81 2.80 2.81 5.9K
16:35 2.81 2.81 2.81 2.81 0.1K
16:40 2.81 2.81 2.80 2.80 0.8K
16:45 2.81 2.81 2.80 2.80 2.3K
16:50 2.81 2.81 2.80 2.80 3.6K
16:55 2.80 2.81 2.80 2.80 9.6K
17:00 2.80 2.80 2.80 2.80 134.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.79 2.79 2.77 2.79 0.6M
2025-09-25 2.80 2.81 2.78 2.79 1.1M
2025-09-24 2.80 2.82 2.79 2.81 0.7M
2025-09-23 2.80 2.82 2.79 2.80 0.5M
2025-09-22 2.83 2.83 2.79 2.80 1.1M
2025-09-19 2.86 2.87 2.80 2.82 14.3M
2025-09-18 2.84 2.87 2.83 2.86 1.3M
2025-09-17 2.87 2.88 2.83 2.84 1.5M
2025-09-16 2.88 2.88 2.85 2.85 1.1M
2025-09-15 2.91 2.92 2.87 2.89 1.1M
2025-09-12 2.90 2.92 2.88 2.91 1.3M
2025-09-11 2.85 2.89 2.84 2.89 1.6M
2025-09-10 2.88 2.88 2.82 2.86 1.0M
2025-09-09 2.87 2.90 2.85 2.88 1.2M
2025-09-08 2.82 2.88 2.82 2.87 1.5M
2025-09-05 2.76 2.83 2.76 2.82 2.2M
2025-09-04 2.75 2.77 2.74 2.76 1.6M
2025-09-03 2.76 2.76 2.73 2.75 0.9M
2025-09-02 2.76 2.78 2.75 2.76 0.8M
2025-09-01 2.73 2.77 2.72 2.77 0.6M
2025-08-29 2.72 2.75 2.72 2.74 0.6M
2025-08-28 2.74 2.74 2.70 2.72 1.0M
2025-08-27 2.76 2.76 2.74 2.74 0.9M
2025-08-26 2.74 2.76 2.73 2.76 1.8M
2025-08-25 2.73 2.77 2.73 2.74 1.9M
2025-08-22 2.71 2.71 2.69 2.70 0.7M
2025-08-21 2.71 2.72 2.69 2.71 0.7M
2025-08-20 2.74 2.74 2.71 2.72 0.5M
2025-08-19 2.75 2.76 2.72 2.74 0.8M
2025-08-18 2.73 2.75 2.71 2.75 1.0M
2025-08-15 2.76 2.76 2.72 2.74 0.6M
2025-08-14 2.75 2.78 2.71 2.76 1.7M
2025-08-13 2.71 2.76 2.71 2.75 1.1M
2025-08-12 2.70 2.73 2.69 2.71 1.1M
2025-08-11 2.69 2.71 2.68 2.71 0.3M
2025-08-08 2.71 2.71 2.67 2.70 0.5M
2025-08-07 2.70 2.72 2.68 2.71 0.8M
2025-08-06 2.68 2.70 2.66 2.70 0.5M
2025-08-05 2.70 2.70 2.63 2.68 1.7M
2025-08-04 2.74 2.80 2.73 2.79 1.3M
2025-08-01 2.76 2.76 2.72 2.74 1.6M
2025-07-31 2.82 2.83 2.75 2.76 1.5M
2025-07-30 2.71 2.85 2.71 2.83 3.4M
2025-07-29 2.70 2.74 2.66 2.71 2.3M
2025-07-28 2.60 2.67 2.59 2.64 0.9M
2025-07-25 2.57 2.60 2.56 2.59 1.0M
2025-07-24 2.55 2.61 2.55 2.57 1.2M
2025-07-23 2.49 2.55 2.49 2.55 1.8M
2025-07-22 2.48 2.49 2.46 2.48 1.4M
2025-07-21 2.50 2.50 2.46 2.48 1.8M
2025-07-18 2.47 2.51 2.46 2.50 1.1M
2025-07-17 2.43 2.48 2.42 2.48 0.9M
2025-07-16 2.44 2.44 2.42 2.43 1.6M
2025-07-15 2.44 2.45 2.42 2.44 0.9M
2025-07-14 2.43 2.45 2.42 2.44 1.1M
2025-07-11 2.40 2.43 2.40 2.42 0.9M
2025-07-10 2.41 2.41 2.38 2.41 1.3M
2025-07-09 2.40 2.42 2.39 2.41 1.1M
2025-07-08 2.43 2.43 2.38 2.40 1.5M
2025-07-07 2.43 2.45 2.42 2.43 0.7M
2025-07-04 2.50 2.50 2.42 2.43 1.4M
2025-07-03 2.49 2.51 2.48 2.50 1.0M
2025-07-02 2.51 2.53 2.48 2.48 0.7M
2025-07-01 2.47 2.53 2.45 2.50 1.4M
2025-06-30 2.41 2.46 2.41 2.46 1.3M
2025-06-27 2.42 2.43 2.40 2.41 0.7M
2025-06-26 2.45 2.46 2.41 2.42 0.8M
2025-06-25 2.42 2.45 2.42 2.45 0.8M
2025-06-24 2.40 2.42 2.40 2.42 0.5M
2025-06-23 2.37 2.41 2.37 2.39 0.8M
2025-06-20 2.38 2.41 2.36 2.38 4.2M
2025-06-19 2.38 2.42 2.36 2.39 0.9M
2025-06-18 2.38 2.42 2.37 2.38 1.0M
2025-06-17 2.28 2.39 2.28 2.39 2.8M
2025-06-16 2.30 2.31 2.28 2.31 1.1M
2025-06-13 2.33 2.34 2.30 2.31 1.8M
2025-06-12 2.31 2.34 2.29 2.34 3.3M
2025-06-11 2.28 2.31 2.27 2.31 2.5M
2025-06-10 2.27 2.29 2.25 2.29 2.6M
2025-06-09 2.25 2.28 2.23 2.26 1.2M
2025-06-06 2.26 2.26 2.23 2.25 1.1M
2025-06-05 2.24 2.26 2.22 2.26 2.2M
2025-06-04 2.25 2.25 2.21 2.25 3.4M
2025-06-03 2.24 2.27 2.22 2.26 2.2M
2025-06-02 2.22 2.24 2.21 2.23 0.8M
2025-05-30 2.22 2.26 2.21 2.22 2.8M
2025-05-29 2.23 2.23 2.18 2.22 2.4M
2025-05-28 2.21 2.23 2.20 2.23 1.0M
2025-05-27 2.20 2.22 2.19 2.20 0.4M
2025-05-26 2.20 2.22 2.20 2.21 0.4M
2025-05-23 2.19 2.20 2.18 2.20 0.4M
2025-05-22 2.20 2.20 2.17 2.17 0.7M
2025-05-21 2.23 2.23 2.16 2.21 1.5M
2025-05-20 2.23 2.25 2.21 2.24 0.8M
2025-05-19 2.21 2.25 2.19 2.23 0.9M
2025-05-16 2.20 2.23 2.19 2.21 0.5M
2025-05-15 2.20 2.22 2.18 2.20 1.0M
2025-05-14 2.22 2.22 2.19 2.21 0.9M
2025-05-13 2.23 2.26 2.20 2.21 2.2M
2025-05-09 2.20 2.23 2.18 2.22 0.9M
2025-05-08 2.26 2.26 2.19 2.20 1.0M
2025-05-07 2.28 2.28 2.22 2.26 2.1M
2025-05-06 2.27 2.29 2.27 2.28 2.1M
2025-05-05 2.20 2.28 2.19 2.28 1.4M
2025-05-02 2.23 2.26 2.15 2.22 1.6M
2025-04-30 2.07 2.27 2.07 2.20 1.4M
2025-04-29 2.05 2.10 2.00 2.05 2.3M
2025-04-28 2.10 2.10 2.00 2.00 3.2M
2025-04-25 2.10 2.15 2.05 2.10 1.5M
2025-04-24 2.15 2.15 2.05 2.10 2.3M
2025-04-23 2.10 2.20 2.05 2.15 7.4M
2025-04-22 2.05 2.10 2.00 2.05 2.2M
2025-04-21 2.05 2.10 2.00 2.10 0.7M
2025-04-17 2.05 2.10 2.00 2.05 1.3M
2025-04-16 2.05 2.10 2.00 2.05 2.9M
2025-04-15 2.10 2.10 2.00 2.05 4.4M
2025-04-14 2.05 2.10 2.00 2.10 1.2M
2025-04-11 2.05 2.10 2.00 2.05 2.7M
2025-04-10 2.20 2.25 2.05 2.10 3.3M
2025-04-09 2.15 2.15 2.00 2.00 2.0M
2025-04-08 2.20 2.30 2.20 2.20 1.6M
2025-04-07 2.40 2.40 2.15 2.20 6.2M
2025-04-04 2.45 2.50 2.40 2.40 1.2M
2025-04-03 2.45 2.50 2.45 2.50 0.3M
2025-04-02 2.45 2.50 2.45 2.45 0.3M
2025-04-01 2.40 2.50 2.40 2.45 1.1M
2025-03-28 2.45 2.50 2.40 2.40 0.9M
2025-03-27 2.45 2.50 2.45 2.50 0.4M
2025-03-26 2.45 2.50 2.45 2.50 0.4M
2025-03-25 2.45 2.50 2.45 2.50 0.3M
2025-03-24 2.45 2.50 2.45 2.45 0.8M
2025-03-21 2.45 2.50 2.45 2.50 0.9M
2025-03-20 2.45 2.50 2.40 2.45 1.2M
2025-03-19 2.40 2.50 2.40 2.45 0.6M
2025-03-18 2.45 2.45 2.40 2.45 0.5M
2025-03-17 2.45 2.45 2.40 2.45 0.4M
2025-03-14 2.45 2.45 2.40 2.45 0.6M
2025-03-13 2.40 2.50 2.40 2.45 1.4M
2025-03-12 2.35 2.45 2.35 2.40 0.9M
2025-03-11 2.30 2.40 2.25 2.35 1.3M
2025-03-10 2.30 2.35 2.25 2.35 3.0M
2025-03-07 2.35 2.35 2.30 2.35 1.5M
2025-03-06 2.40 2.45 2.35 2.35 1.5M
2025-03-05 2.45 2.45 2.35 2.40 1.2M
2025-03-04 2.45 2.45 2.40 2.45 0.4M
2025-03-03 2.40 2.45 2.40 2.45 0.6M
2025-02-28 2.45 2.50 2.40 2.40 1.5M
2025-02-27 2.45 2.50 2.45 2.50 0.4M
2025-02-26 2.50 2.50 2.45 2.50 0.4M
2025-02-25 2.45 2.50 2.45 2.50 0.4M
2025-02-24 2.50 2.50 2.45 2.50 0.3M
2025-02-21 2.50 2.50 2.45 2.45 0.4M
2025-02-20 2.45 2.50 2.45 2.50 1.0M
2025-02-19 2.45 2.50 2.45 2.50 0.6M
2025-02-18 2.50 2.50 2.40 2.45 1.2M
2025-02-17 2.45 2.50 2.40 2.50 1.9M
2025-02-14 2.40 2.50 2.40 2.40 2.1M
2025-02-13 2.45 2.50 2.40 2.45 1.8M
2025-02-12 2.50 2.50 2.45 2.45 0.6M
2025-02-11 2.45 2.50 2.40 2.50 2.2M
2025-02-10 2.55 2.55 2.45 2.50 2.3M
2025-02-07 2.45 2.55 2.45 2.55 0.7M
2025-02-06 2.50 2.55 2.45 2.45 2.5M
2025-02-05 2.55 2.55 2.50 2.50 0.4M
2025-02-04 2.55 2.55 2.50 2.55 0.8M
2025-02-03 2.55 2.60 2.55 2.55 1.1M
2025-01-31 2.60 2.60 2.55 2.60 0.7M
2025-01-28 2.60 2.60 2.55 2.60 0.2M
2025-01-27 2.60 2.60 2.55 2.55 0.5M
2025-01-24 2.60 2.60 2.55 2.60 0.5M
2025-01-23 2.60 2.60 2.55 2.60 0.5M
2025-01-22 2.55 2.60 2.55 2.60 0.2M
2025-01-21 2.65 2.65 2.55 2.60 0.8M
2025-01-20 2.60 2.65 2.60 2.60 0.5M
2025-01-17 2.60 2.65 2.55 2.60 0.8M
2025-01-16 2.60 2.60 2.55 2.60 0.4M
2025-01-15 2.60 2.60 2.55 2.60 0.3M
2025-01-14 2.60 2.60 2.50 2.55 0.9M
2025-01-13 2.60 2.60 2.55 2.55 0.7M
2025-01-10 2.60 2.60 2.55 2.60 0.4M
2025-01-09 2.60 2.60 2.50 2.55 3.2M
2025-01-08 2.60 2.65 2.55 2.60 1.2M
2025-01-07 2.60 2.60 2.55 2.60 0.8M
2025-01-06 2.60 2.60 2.55 2.60 0.3M
2025-01-03 2.60 2.60 2.55 2.60 0.3M
2025-01-02 2.55 2.60 2.55 2.60 0.2M