Mapletree Logistics Trust (SGX:M44U)
Singapore · Delayed Price · Currency is SGD 1.290
+0.010 (0.78%)
Nov 20, 2025, 11:59 AM SGT
Mapletree Logistics Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | - | - | 3,086,400 |
| Nov 19, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 10,782,700 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 6,513,000 |
| Nov 17, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 11,660,900 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 4,682,600 |
| Nov 13, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 24,064,500 |
| Nov 12, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 13,611,400 |
| Nov 11, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 7,401,200 |
| Nov 10, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 13,655,280 |
| Nov 7, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 19,638,100 |
| Nov 6, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 19,585,200 |
| Nov 5, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 28,745,000 |
| Nov 4, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -2.22% | 25,793,700 |
| Nov 3, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | 0.75% | 10,121,200 |
| Oct 31, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 20,490,800 |
| Oct 30, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.33 | -0.74% | 29,839,600 |
| Oct 29, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | 1.34 | 2.26% | 52,877,100 |
| Oct 28, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.31 | 2.31% | 36,001,300 |
| Oct 27, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | - | 6,858,600 |
| Oct 24, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.28 | - | 13,234,300 |
| Oct 23, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.28 | 0.78% | 9,862,600 |
| Oct 22, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | 1.57% | 14,138,900 |
| Oct 21, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.25 | 0.79% | 14,066,200 |
| Oct 17, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | -0.79% | 13,803,000 |
| Oct 16, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.25 | - | 11,370,100 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.25 | 0.79% | 15,909,700 |
| Oct 14, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | - | 10,844,500 |
| Oct 13, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.24 | - | 20,916,800 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | -0.79% | 16,772,000 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.25 | - | 6,911,000 |
| Oct 8, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.25 | -0.78% | 12,964,800 |
| Oct 7, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.26 | -0.78% | 20,199,500 |
| Oct 6, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 0.78% | 10,102,600 |
| Oct 3, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | - | 14,194,700 |
| Oct 2, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.26 | 1.59% | 34,141,500 |
| Oct 1, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.24 | 0.80% | 9,509,000 |
| Sep 30, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | - | 10,742,900 |
| Sep 29, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.23 | 0.81% | 14,531,600 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | -0.80% | 11,985,300 |
| Sep 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 6,709,465 |
| Sep 24, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | -0.79% | 17,752,100 |
| Sep 23, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.24 | 1.61% | 20,889,700 |
| Sep 22, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.22 | - | 8,838,210 |
| Sep 19, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.22 | -1.59% | 22,691,600 |
| Sep 18, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.24 | - | 11,670,300 |
| Sep 17, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 6,596,400 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | - | 19,258,100 |
| Sep 15, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.24 | - | 21,712,600 |
| Sep 12, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.24 | 0.80% | 10,886,100 |
| Sep 11, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.23 | - | 22,342,500 |