Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,562.75 -99.56 (-0.16%) CMC Crypto 200
1,377.44 +64.82 (+4.94%)
Nexus Industrial REIT (EFRTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.05 | 5.10 | 5.05 | 5.09 | 5.09 | 11,200 |
| 18 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,300 |
| 17 Apr 2024 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 2,072 |
| 16 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 15 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 357 |
| 12 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 11 Apr 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | 400 |
| 10 Apr 2024 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | 4,667 |
| 09 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 08 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 05 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 643 |
| 04 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 200 |
| 03 Apr 2024 | 5.49 | 5.50 | 5.47 | 5.47 | 5.47 | 2,220 |
| 02 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1,000 |
| 01 Apr 2024 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 1,300 |
| 28 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 27 Mar 2024 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 7,507 |
| 27 Mar 2024 | 0.05333 Dividend | |||||
| 26 Mar 2024 | 5.53 | 5.56 | 5.53 | 5.54 | 5.49 | 6,621 |
| 25 Mar 2024 | 5.58 | 5.58 | 5.52 | 5.55 | 5.50 | 4,751 |
| 22 Mar 2024 | 5.59 | 5.59 | 5.49 | 5.49 | 5.44 | 5,620 |
| 21 Mar 2024 | 5.63 | 5.64 | 5.62 | 5.63 | 5.58 | 6,325 |
| 20 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 19 Mar 2024 | 5.49 | 5.49 | 5.41 | 5.41 | 5.36 | 6,100 |
| 18 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | - |
| 15 Mar 2024 | 5.67 | 5.67 | 5.61 | 5.64 | 5.59 | 2,918 |
| 14 Mar 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.67 | 500 |
| 13 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 12 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 11 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 08 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | 6,076 |
| 07 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 06 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 05 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 04 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 01 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 29 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 28 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 28 Feb 2024 | 0.05333 Dividend | |||||
| 27 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.71 | 6,000 |
| 26 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.71 | 200 |
| 23 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.71 | - |
| 22 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.71 | - |
| 21 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.71 | - |
| 20 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.71 | 825 |
| 16 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.82 | - |
| 15 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.82 | 100 |
| 14 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.73 | 200 |
| 13 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.78 | 300 |
| 12 Feb 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 5.99 | 1,275 |
| 09 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | 352 |
| 08 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | 500 |
| 07 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | - |
| 06 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | - |
| 05 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | 100 |
| 02 Feb 2024 | 6.10 | 6.11 | 6.10 | 6.10 | 5.99 | 7,410 |
| 01 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.86 | 780 |
| 31 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.07 | - |
| 30 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.07 | - |
| 30 Jan 2024 | 0.05333 Dividend | |||||
| 29 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.02 | - |
| 26 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.02 | - |
| 25 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.02 | 200 |
| 24 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | - |
| 23 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | - |
| 22 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | - |
| 19 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | 600 |
| 18 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.94 | - |
| 17 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.94 | - |
| 16 Jan 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 5.94 | 840 |
| 12 Jan 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.88 | 401 |
| 11 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 5.96 | 287 |
| 10 Jan 2024 | 6.27 | 6.27 | 6.23 | 6.25 | 6.08 | 12,562 |
| 09 Jan 2024 | 6.29 | 6.29 | 6.28 | 6.28 | 6.11 | 430 |
| 08 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | - |
| 05 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | - |
| 04 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | 100 |
| 03 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.93 | - |
| 02 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.93 | - |
| 29 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 5.93 | - |
| 28 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 5.93 | - |
| 28 Dec 2023 | 0.05333 Dividend | |||||
| 27 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 5.88 | 100 |
| 26 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.74 | 165 |
| 22 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.79 | - |
| 21 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.79 | 1,000 |
| 20 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.25 | - |
| 19 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.25 | - |
| 18 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.25 | - |
| 15 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.25 | - |
| 14 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.25 | - |
| 13 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.25 | 4,517 |
| 12 Dec 2023 | 5.45 | 5.47 | 5.45 | 5.46 | 5.27 | 9,734 |
| 11 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - |
| 08 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - |
| 07 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - |
| 06 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - |
| 05 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | 5,473 |
| 04 Dec 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.34 | - |
| 01 Dec 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.34 | - |
| *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.