IREIT Global (SGX:8U7U)
Singapore · Delayed Price · Currency is SGD · Price in EUR 0.1940
0.00 (0.00%)
At close: Feb 2, 2026
IREIT Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | 5,900 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.26% | 6,400 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 66,000 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.60% | 71,600 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.03% | 21,400 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 16,500 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.02% | 5,000 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.03% | 8,200 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 14.71% | 100 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.03% | 72,000 |
| May 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.23% | 36,000 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.40% | 15,000 |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 7.74% | 100 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.73% | 1,300 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 2,000 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -4.22% | 4,100 |
| Mar 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | -5.14% | 140,000 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -1.13% | 1,300 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -21.33% | 3,200 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 9.76% | 10,000 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -4.65% | 413,900 |
| Feb 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.20 | - | 67,600 |
| Feb 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 2.38% | 1,000 |
| Dec 23, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | - | 1,200 |
| Nov 18, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -16.00% | 17,900 |
| Oct 21, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 4.17% | 2,000 |
| Oct 7, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 29.73% | 3,200 |
| Aug 19, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | - | 25,000 |
| Mar 4, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.16 | -28.85% | 20,000 |
| Feb 26, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.22 | -13.33% | 18,000 |
| Jan 15, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.25 | -7.69% | 10,000 |
| Jan 9, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.27 | 44.44% | 21,900 |
| Dec 21, 2023 | 0.23 | 0.23 | 0.23 | 0.23 | 0.19 | -15.09% | 3,300 |
| Dec 4, 2023 | 0.27 | 0.27 | 0.27 | 0.27 | 0.22 | - | 2,000 |
| Oct 13, 2023 | 0.27 | 0.27 | 0.27 | 0.27 | 0.22 | - | 1,200 |
| Aug 16, 2023 | 0.27 | 0.27 | 0.27 | 0.27 | 0.22 | -7.02% | 3,300 |
| Jul 11, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.23 | - | 11,600 |
| Jul 5, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.23 | -6.56% | 1,600 |
| Jun 20, 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.25 | -8.96% | 19,000 |
| Jun 6, 2023 | 0.35 | 0.35 | 0.34 | 0.34 | 0.27 | -4.29% | 25,100 |
| May 29, 2023 | 0.35 | 0.35 | 0.35 | 0.35 | 0.28 | - | 3,000 |
| May 16, 2023 | 0.35 | 0.35 | 0.35 | 0.35 | 0.28 | - | 2,000 |
| Apr 19, 2023 | 0.35 | 0.35 | 0.35 | 0.35 | 0.28 | - | 200 |
| Apr 12, 2023 | 0.35 | 0.35 | 0.35 | 0.35 | 0.28 | - | 29,500 |
| Apr 10, 2023 | 0.49 | 0.49 | 0.34 | 0.35 | 0.28 | 2.94% | 101,000 |
| Apr 3, 2023 | 0.34 | 0.34 | 0.34 | 0.34 | 0.27 | -5.56% | 4,500 |
| Feb 28, 2023 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28 | - | 80,000 |
| Feb 24, 2023 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28 | -7.69% | 26,000 |
| Feb 9, 2023 | 0.39 | 0.39 | 0.39 | 0.39 | 0.30 | 6.85% | 15,400 |