Singapore markets open in 7 hours 35 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,021.16 -14.53 (-0.29%) Dow
37,941.44 +125.52 (+0.33%) Nasdaq
15,599.63 -58.19 (-0.37%) Bitcoin USD
56,962.64 -3,379.92 (-5.60%) CMC Crypto 200
1,188.63 -150.43 (-11.23%)
Nexus Industrial REIT (EFRTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,000 |
| 30 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2,100 |
| 29 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 29 Apr 2024 | 0.05333 Dividend | |||||
| 26 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | 3,710 |
| 25 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | 10,800 |
| 24 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | - |
| 23 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | - |
| 22 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | - |
| 19 Apr 2024 | 5.05 | 5.10 | 5.05 | 5.09 | 5.03 | 11,837 |
| 18 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 39,300 |
| 17 Apr 2024 | 5.22 | 5.22 | 5.15 | 5.15 | 5.10 | 2,072 |
| 16 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | - |
| 15 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | 357 |
| 12 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | - |
| 11 Apr 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.20 | 400 |
| 10 Apr 2024 | 5.41 | 5.41 | 5.30 | 5.30 | 5.24 | 4,667 |
| 09 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - |
| 08 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - |
| 05 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | 643 |
| 04 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 200 |
| 03 Apr 2024 | 5.49 | 5.50 | 5.47 | 5.47 | 5.41 | 2,220 |
| 02 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | 1,000 |
| 01 Apr 2024 | 5.56 | 5.56 | 5.54 | 5.54 | 5.48 | 1,300 |
| 28 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.52 | - |
| 27 Mar 2024 | 5.56 | 5.58 | 5.56 | 5.58 | 5.52 | 7,507 |
| 27 Mar 2024 | 0.05333 Dividend | |||||
| 26 Mar 2024 | 5.53 | 5.56 | 5.53 | 5.54 | 5.43 | 6,621 |
| 25 Mar 2024 | 5.58 | 5.58 | 5.52 | 5.55 | 5.44 | 4,751 |
| 22 Mar 2024 | 5.59 | 5.59 | 5.49 | 5.49 | 5.38 | 5,620 |
| 21 Mar 2024 | 5.63 | 5.64 | 5.62 | 5.63 | 5.52 | 6,325 |
| 20 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 19 Mar 2024 | 5.49 | 5.49 | 5.41 | 5.41 | 5.30 | 6,100 |
| 18 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.53 | - |
| 15 Mar 2024 | 5.67 | 5.67 | 5.61 | 5.64 | 5.53 | 2,918 |
| 14 Mar 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.61 | 500 |
| 13 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 12 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 11 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 08 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | 6,076 |
| 07 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 06 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 05 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 04 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 01 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 29 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 28 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 28 Feb 2024 | 0.05333 Dividend | |||||
| 27 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | 6,000 |
| 26 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | 200 |
| 23 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | - |
| 22 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | - |
| 21 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | - |
| 20 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.65 | 825 |
| 16 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.76 | - |
| 15 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.76 | 100 |
| 14 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.67 | 200 |
| 13 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.72 | 300 |
| 12 Feb 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 5.92 | 1,275 |
| 09 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.92 | 352 |
| 08 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.83 | 500 |
| 07 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | - |
| 06 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | - |
| 05 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | 100 |
| 02 Feb 2024 | 6.10 | 6.11 | 6.10 | 6.10 | 5.92 | 7,410 |
| 01 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.80 | 780 |
| 31 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.01 | - |
| 30 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.01 | - |
| 30 Jan 2024 | 0.05333 Dividend | |||||
| 29 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.96 | - |
| 26 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.96 | - |
| 25 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.96 | 200 |
| 24 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
| 23 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
| 22 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
| 19 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | 600 |
| 18 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.88 | - |
| 17 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.88 | - |
| 16 Jan 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 5.88 | 840 |
| 12 Jan 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.82 | 401 |
| 11 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 5.90 | 287 |
| 10 Jan 2024 | 6.27 | 6.27 | 6.23 | 6.25 | 6.02 | 12,562 |
| 09 Jan 2024 | 6.29 | 6.29 | 6.28 | 6.28 | 6.05 | 430 |
| 08 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
| 05 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
| 04 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | 100 |
| 03 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.87 | - |
| 02 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.87 | - |
| 29 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 5.87 | - |
| 28 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 5.87 | - |
| 28 Dec 2023 | 0.05333 Dividend | |||||
| 27 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 5.82 | 100 |
| 26 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.68 | 165 |
| 22 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.73 | - |
| 21 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.73 | 1,000 |
| 20 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | - |
| 19 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | - |
| 18 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | - |
| 15 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | - |
| 14 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.