Alpha Integrated Real Estate Investment Trust (SGX:M1GU)
Singapore · Delayed Price · Currency is SGD 0.4850
0.00 (0.00%)
Oct 2, 2026, 5:04 PM SGT
SGX:M1GU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 108,700 |
| Oct 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 32,000 |
| Sep 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 55,100 |
| Sep 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 48,300 |
| Sep 28, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 89,700 |
| Sep 25, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 388,800 |
| Sep 24, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 86,100 |
| Sep 23, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 240,900 |
| Sep 22, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 32,600 |
| Sep 21, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 92,800 |
| Sep 18, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 105,400 |
| Sep 17, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 111,900 |
| Sep 16, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 23,500 |
| Sep 15, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 104,500 |
| Sep 14, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 78,800 |
| Sep 11, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 34,500 |
| Sep 10, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 87,700 |
| Sep 9, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 70,000 |
| Sep 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 340,700 |
| Sep 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 34,600 |
| Sep 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 451,700 |
| Sep 3, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 325,200 |
| Sep 2, 2026 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -1.01% | 1,816,000 |
| Sep 1, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.02% | 494,300 |
| Aug 31, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 1,098,400 |
| Aug 28, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 226,300 |
| Aug 27, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 449,300 |
| Aug 26, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 56,300 |
| Aug 25, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 27,600 |
| Aug 24, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 271,600 |
| Aug 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 195,300 |
| Aug 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 313,900 |
| Aug 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 235,600 |
| Aug 18, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 175,100 |
| Aug 17, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 539,400 |
| Aug 14, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 245,500 |
| Aug 13, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 364,700 |
| Aug 12, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 137,700 |
| Aug 11, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 111,300 |
| Aug 7, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 142,700 |
| Aug 6, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 316,000 |
| Aug 5, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 394,300 |
| Aug 4, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 28,200 |
| Aug 3, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 509,200 |
| Jul 31, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 243,900 |
| Jul 30, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.91% | 881,000 |
| Jul 29, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.50 | 0.96% | 162,700 |
| Jul 28, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | -0.95% | 297,800 |
| Jul 27, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.50 | 0.96% | 212,200 |
| Jul 24, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.50 | 0.97% | 700,800 |