Mapletree Logistics Trust (SGX:M44U)
Singapore · Delayed Price · Currency is SGD 1.150
-0.010 (-0.86%)
Aug 1, 2025, 5:04 PM SGT
Mapletree Logistics Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 21,880,900 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 25,431,000 |
| Jul 30, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 18,540,900 |
| Jul 29, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.18 | - | 10,771,200 |
| Jul 28, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.18 | 0.84% | 15,504,000 |
| Jul 25, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.17 | - | 15,799,900 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.17 | -1.65% | 31,859,200 |
| Jul 23, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.19 | 0.83% | 16,740,500 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.18 | 0.84% | 5,350,600 |
| Jul 21, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | 0.85% | 9,808,300 |
| Jul 18, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | - | 5,879,500 |
| Jul 17, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.16 | - | 3,351,500 |
| Jul 16, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.16 | 0.85% | 19,618,500 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.15 | - | 10,856,100 |
| Jul 14, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 0.86% | 3,482,100 |
| Jul 11, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.14 | - | 8,665,200 |
| Jul 10, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.14 | 0.87% | 9,589,400 |
| Jul 9, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.13 | 0.88% | 12,650,400 |
| Jul 8, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.12 | -2.56% | 22,719,900 |
| Jul 7, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.15 | -0.85% | 24,930,100 |
| Jul 4, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.16 | -0.84% | 21,548,300 |
| Jul 3, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | 0.85% | 9,312,200 |
| Jul 2, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.16 | 0.85% | 21,471,094 |
| Jul 1, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.15 | -0.85% | 13,242,300 |
| Jun 30, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.16 | 0.85% | 21,330,700 |
| Jun 27, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.15 | 0.86% | 16,786,200 |
| Jun 26, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.14 | 1.75% | 16,762,600 |
| Jun 25, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.12 | - | 6,618,100 |
| Jun 24, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.12 | 0.88% | 6,359,500 |
| Jun 23, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.11 | -1.74% | 16,762,200 |
| Jun 20, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.13 | - | 14,767,100 |
| Jun 19, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.13 | - | 12,002,500 |
| Jun 18, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.13 | 0.88% | 16,254,600 |
| Jun 17, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.12 | 0.88% | 21,259,300 |
| Jun 16, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.11 | 0.89% | 5,335,300 |
| Jun 13, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.10 | -0.88% | 9,063,900 |
| Jun 12, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.11 | 0.89% | 25,360,200 |
| Jun 11, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.10 | 0.90% | 5,614,800 |
| Jun 10, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.09 | - | 15,813,100 |
| Jun 9, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.09 | - | 8,207,500 |
| Jun 6, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 14,221,300 |
| Jun 5, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.09 | 1.83% | 14,473,000 |
| Jun 4, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | - | 11,205,000 |
| Jun 3, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | - | 11,175,200 |
| Jun 2, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.07 | -1.80% | 14,559,100 |
| May 30, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.09 | 1.83% | 12,062,900 |
| May 29, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.07 | -0.91% | 14,544,000 |
| May 28, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | - | 5,717,700 |
| May 27, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | - | 14,959,100 |
| May 26, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.08 | 1.85% | 4,827,800 |