Mapletree Logistics Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.87	0.87	0.87	0.87	0.87	5.65%	1,421
Jun 2, 2025	0.85	0.85	0.79	0.83	0.83	-8.12%	11,190
May 23, 2025	0.90	0.90	0.90	0.90	0.90	-0.75%	100
May 9, 2025	0.91	0.91	0.91	0.91	0.91	7.19%	188
May 1, 2025	0.85	0.85	0.85	0.85	0.85	-5.49%	3,000
Apr 25, 2025	0.86	0.90	0.86	0.90	0.90	-3.39%	5,586
Apr 16, 2025	0.93	0.93	0.93	0.93	0.93	3.88%	100
Apr 15, 2025	0.88	0.89	0.88	0.89	0.89	8.19%	15,961
Apr 11, 2025	0.82	0.82	0.82	0.82	0.82	-5.56%	115,351
Feb 19, 2025	0.87	0.87	0.87	0.87	0.87	-4.10%	427
Feb 18, 2025	0.91	0.91	0.91	0.91	0.91	-	10,986
Feb 14, 2025	0.91	0.91	0.91	0.91	0.91	-7.33%	500
Jan 7, 2025	0.98	0.98	0.98	0.98	0.98	3.22%	100
Jan 3, 2025	0.99	0.99	0.95	0.95	0.95	3.41%	19,327
Dec 31, 2024	0.92	0.92	0.92	0.92	0.92	-6.72%	2,127
Dec 12, 2024	0.94	0.99	0.94	0.99	0.99	6.52%	1,107
Dec 10, 2024	0.93	0.93	0.93	0.93	0.93	-4.93%	3,830