Scam alert
There have been reports of job scams from recruitment agencies purportedly recruiting employees on behalf of IREIT Global. We advise the public to be vigilant against such suspicious advertisements, to never share personal or banking details, and if necessary, lodge a police report. If unsure, please verify the legitimacy of any job opportunity via email ir@ireitglobal.com or call +65 6718 0590.

Investor RelationsHistorical Price (SGD)

Filter Dates:

 /  / 
 /  / 

Historical price from Sep 15, 2023 to Dec 08, 2023

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(27/11/2023 to 08/12/2023)		 0.360 0.385 0.360 0.380 4,153,4000.380
Previous 2 weeks
(10/11/2023 to 24/11/2023)		 0.355 0.370 0.345 0.360 2,481,1000.360
Previous 4 weeks
(13/10/2023 to 09/11/2023)		 0.360 0.365 0.330 0.355 5,678,4000.355
Daily Historical Data
08/12/2023 0.375 0.385 0.375 0.380 1,084,9000.380
07/12/2023 0.370 0.375 0.370 0.370 158,9000.370
06/12/2023 0.370 0.375 0.370 0.370 170,0000.370
05/12/2023 0.365 0.375 0.365 0.365 556,8000.365
04/12/2023 0.365 0.375 0.365 0.365 1,080,6000.365
01/12/2023 0.365 0.370 0.360 0.365 379,4000.365
30/11/2023 0.365 0.365 0.360 0.360 408,5000.360
29/11/2023 0.360 0.365 0.360 0.360 130,0000.360
28/11/2023 0.365 0.365 0.360 0.365 141,3000.365
27/11/2023 0.360 0.360 0.360 0.360 43,0000.360
24/11/2023 0.360 0.360 0.360 0.360 66,0000.360
23/11/2023 0.360 0.365 0.360 0.365 136,4000.365
22/11/2023 0.360 0.365 0.355 0.360 257,8000.360
21/11/2023 0.365 0.365 0.360 0.360 451,4000.360
20/11/2023 0.360 0.365 0.360 0.360 704,0000.360
17/11/2023 0.360 0.365 0.360 0.360 91,7000.360
16/11/2023 0.370 0.370 0.360 0.360 320,2000.360
15/11/2023 0.355 0.365 0.355 0.365 250,3000.365
14/11/2023 0.350 0.355 0.345 0.355 132,3000.355
10/11/2023 0.355 0.355 0.350 0.350 71,0000.350
09/11/2023 0.355 0.360 0.355 0.355 242,2000.355
08/11/2023 0.350 0.350 0.345 0.345 30,7000.345
07/11/2023 0.350 0.360 0.350 0.350 529,0000.350
06/11/2023 0.350 0.355 0.345 0.350 434,4000.350
03/11/2023 0.340 0.350 0.340 0.350 352,3000.350
02/11/2023 0.335 0.340 0.330 0.340 269,9000.340
01/11/2023 0.335 0.335 0.330 0.335 94,9000.335
31/10/2023 0.335 0.335 0.330 0.330 298,5000.330
30/10/2023 0.335 0.335 0.330 0.335 343,4000.335
27/10/2023 0.335 0.335 0.330 0.335 305,5000.335
26/10/2023 0.340 0.340 0.330 0.335 399,3000.335
25/10/2023 0.340 0.340 0.335 0.335 239,1000.335
24/10/2023 0.340 0.345 0.335 0.340 322,1000.340
23/10/2023 0.350 0.350 0.340 0.340 347,6000.340
20/10/2023 0.350 0.350 0.345 0.350 239,9000.350
19/10/2023 0.350 0.350 0.345 0.345 323,0000.345
18/10/2023 0.350 0.355 0.350 0.350 410,9000.350
17/10/2023 0.360 0.360 0.350 0.350 187,5000.350
16/10/2023 0.360 0.365 0.355 0.360 226,3000.360
13/10/2023 0.360 0.365 0.360 0.365 81,9000.365
12/10/2023 0.365 0.365 0.360 0.360 244,5000.360
11/10/2023 0.365 0.365 0.360 0.360 109,2000.360
10/10/2023 0.360 0.370 0.360 0.365 250,7000.365
09/10/2023 0.370 0.370 0.360 0.360 357,9000.360
06/10/2023 0.355 0.370 0.355 0.370 298,1000.370
05/10/2023 0.360 0.365 0.350 0.355 2,883,2000.355
04/10/2023 0.385 0.385 0.355 0.360 1,888,6000.360
03/10/2023 0.390 0.390 0.385 0.385 791,1000.385
02/10/2023 0.395 0.395 0.390 0.390 286,9000.390
29/09/2023 0.395 0.395 0.390 0.395 119,2000.395
28/09/2023 0.395 0.395 0.390 0.390 129,9000.390
27/09/2023 0.395 0.395 0.390 0.390 648,5000.390
26/09/2023 0.390 0.395 0.390 0.390 183,0000.390
25/09/2023 0.395 0.395 0.390 0.390 114,1000.390
22/09/2023 0.390 0.395 0.390 0.395 663,5000.395
21/09/2023 0.400 0.400 0.390 0.390 116,0000.390
20/09/2023 0.400 0.400 0.395 0.395 95,4000.395
19/09/2023 0.395 0.400 0.395 0.395 141,5000.395
18/09/2023 0.395 0.400 0.390 0.395 182,2000.395
15/09/2023 0.395 0.395 0.390 0.395 771,8000.395

Notes

(a) - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation