Mapletree Logistics Trust (MAPGF)
OTCMKTS
· Delayed Price · Currency is USD
0.982
+0.031 (3.22%)
At close: Jan 7, 2025
Mapletree Logistics Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 6, 2024 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -2.59% | 101,115 |
| Dec 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 100 |
| Nov 11, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.05% | 300 |
| Nov 7, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -12.49% | 100 |
| Oct 28, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 8.00% | 161 |
| Oct 25, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.71% | 301 |
| Oct 24, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.40% | 200 |
| Oct 23, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.33% | 402 |
| Oct 17, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -10.17% | 1,000 |
| Oct 8, 2024 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | -1.67% | 8,474 |
| Oct 4, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 200 |
| Oct 3, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.39% | 5,400 |
| Oct 1, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.57% | 22,500 |
| Sep 27, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.83% | 10,001 |
| Sep 24, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.21% | 28,791 |
| Sep 23, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.24% | 182 |
| Sep 16, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 8.11% | 13,113 |
| Aug 22, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.85% | 250 |
| Aug 20, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.98% | 290 |
| Aug 15, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.84% | 74,678 |
| Aug 14, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.38% | 286 |
| Aug 8, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.94% | 11,687 |
| Jul 30, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.61% | 2,127 |
| Jul 23, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -11.71% | 325 |
| Jul 16, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.50% | 334 |
| Jun 28, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.23% | 5,600 |
| Jun 21, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 200 |
| Jun 14, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.32% | 1,400 |
| Jun 11, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.44% | 393 |
| May 30, 2024 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | -1.04% | 10,522 |
| May 23, 2024 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 7,768 |
| May 22, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.44% | 10,000 |
| May 21, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.38% | 89,567 |
| May 20, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| May 17, 2024 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 8.25% | 18,954 |
| May 8, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.18% | 7,800 |
| Apr 19, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.65% | 28,343 |
| Mar 27, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.11% | 2,261 |
| Mar 20, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.02% | 173 |
| Mar 19, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 24,005 |
| Mar 1, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.44% | 19,578 |
| Feb 28, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | 1,485 |
| Feb 23, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.55% | 800 |
| Feb 22, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.08% | 140 |
| Feb 21, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.45% | 37,132 |
| Feb 20, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 9.72% | 423 |
| Feb 14, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -8.70% | 1,700 |
| Feb 12, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.81% | 317 |
| Feb 1, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 24,096 |