SGX · 9A4U · stock
Esr-Reit (9A4U) stock price history
Every SGX trading session of Esr-Reit from Nov 29, 2007 to Sep 28, 2026: 4,728 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9A4U adjusted close, 2007 to 2026
- SGD 3.43
- All time high, 2021
- SGD 2.68
- 52 week high, SGD 2.09 low
- 4,728
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
9A4U key facts
- Esr-Reit (9A4U) closed at SGD 2.10 on Sep 28, 2026 on SGX.
- 9A4U's all time high close is SGD 3.43, set on Sep 2, 2021; its all time low close is SGD 0.3694 on Dec 5, 2008.
- 9A4U's 52 week range is SGD 2.09 to SGD 2.68.
- 9A4U returned -18.0% over the year to Sep 28, 2026 and -33.6% over five years.
- Over ten years 9A4U returned -16%, -1.8% a year compounded.
- 9A4U's deepest drawdown was -71.0% from Jun 5, 2008 to Dec 5, 2008.
- DataCedar holds 4,728 daily sessions of 9A4U history from Nov 29, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9A4U price chart, 2007 to 2026
9A4U returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -7.7% |
| 6 months | -4.5% |
| Year to date | -15.0% |
| 1 year | -18.0% |
| 3 years | -2.4% |
| 5 years | -33.6% |
| 10 years | -16.4% |
| Since Nov 29, 2007 | +83.7% |
| Compound annual growth, 18.8 years | +3.3% |
9A4U records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 3.43 on Sep 2, 2021
- All time low close
- SGD 0.3694 on Dec 5, 2008
- 52 week high
- SGD 2.68 on Oct 24, 2025
- 52 week low
- SGD 2.09 on Sep 28, 2026
- Deepest drawdown
- -71.0% from Jun 5, 2008 to Dec 5, 2008, recovered Mar 15, 2010
- Best single session
- +23.7% on Apr 14, 2020
- Worst single session
- -26.9% on Mar 19, 2020
- Volatility, 1 year annualised
- 16.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2009, +125%
- Worst calendar year
- 2008, -55%
9A4U price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 29, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 2.49 | SGD 2.59 | SGD 2.09 | SGD 2.10 | -15.6% | 194M | 186 |
| 2025 | SGD 2.22 | SGD 2.68 | SGD 1.76 | SGD 2.49 | +11.9% | 307.4M | 252 |
| 2024 | SGD 2.50 | SGD 2.64 | SGD 2.11 | SGD 2.22 | -11.2% | 291.6M | 252 |
| 2023 | SGD 2.66 | SGD 2.81 | SGD 1.96 | SGD 2.50 | -5.9% | 269.7M | 249 |
| 2022 | SGD 3.31 | SGD 3.31 | SGD 2.30 | SGD 2.66 | -18.8% | 254.8M | 250 |
| 2021 | SGD 2.50 | SGD 3.50 | SGD 2.39 | SGD 3.28 | +31.2% | 246.9M | 253 |
| 2020 | SGD 3.16 | SGD 3.36 | SGD 1.44 | SGD 2.50 | -20.2% | 357.9M | 252 |
| 2019 | SGD 2.79 | SGD 3.25 | SGD 2.76 | SGD 3.13 | +12.3% | 152.9M | 253 |
| 2018 | SGD 2.84 | SGD 3.04 | SGD 2.49 | SGD 2.79 | -1.7% | 49.4M | 251 |
| 2017 | SGD 2.53 | SGD 2.99 | SGD 2.51 | SGD 2.84 | +12.0% | 32.5M | 250 |
| 2016 | SGD 2.45 | SGD 2.60 | SGD 2.15 | SGD 2.53 | +3.5% | 42.2M | 252 |
| 2015 | SGD 2.75 | SGD 3.03 | SGD 2.27 | SGD 2.45 | -10.9% | 33.9M | 249 |
| 2014 | SGD 2.63 | SGD 3.06 | SGD 2.57 | SGD 2.75 | +5.4% | 56.5M | 252 |
| 2013 | SGD 2.39 | SGD 3.14 | SGD 2.35 | SGD 2.61 | +9.3% | 70.5M | 250 |
| 2012 | SGD 1.55 | SGD 2.39 | SGD 1.55 | SGD 2.39 | +54.2% | 48.4M | 251 |
| 2011 | SGD 1.58 | SGD 1.64 | SGD 1.27 | SGD 1.55 | -2.1% | 59.5M | 250 |
| 2010 | SGD 1.16 | SGD 1.68 | SGD 1.16 | SGD 1.58 | +34.9% | 54.7M | 252 |
| 2009 | SGD 0.5209 | SGD 1.17 | SGD 0.4394 | SGD 1.17 | +124.8% | 50.5M | 251 |
| 2008 | SGD 1.19 | SGD 1.28 | SGD 0.3315 | SGD 0.5209 | -55.1% | 51.3M | 252 |
| 2007 | SGD 1.13 | SGD 1.20 | SGD 1.12 | SGD 1.16 | n/a | 2.9M | 21 |
9A4U monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 2.10 | -8.3% |
| August 2026 | SGD 2.29 | -8.6% |
| July 2026 | SGD 2.51 | +12.0% |
| June 2026 | SGD 2.24 | -1.7% |
| May 2026 | SGD 2.28 | -1.7% |
| April 2026 | SGD 2.31 | +7.6% |
| March 2026 | SGD 2.15 | -9.6% |
| February 2026 | SGD 2.38 | -5.0% |
| January 2026 | SGD 2.51 | +0.7% |
| December 2025 | SGD 2.49 | -2.2% |
| November 2025 | SGD 2.54 | -3.1% |
| October 2025 | SGD 2.63 | +2.1% |
About the 9A4U data
Daily bars. 4,728 sessions from Nov 29, 2007 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9A4U/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
9A4U share price history
