Mapletree Logistics Trust (SGX:M44U)
Singapore · Delayed Price · Currency is SGD 1.310
-0.010 (-0.76%)
Jan 2, 2026, 11:40 AM SGT
Mapletree Logistics Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | - | - | 3,624,300 |
| Dec 31, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 6,211,900 |
| Dec 30, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 4,332,300 |
| Dec 29, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 5,616,400 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 3,771,600 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 2,553,100 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 4,923,100 |
| Dec 22, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 5,554,100 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 10,364,300 |
| Dec 18, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 5,265,600 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 3,162,100 |
| Dec 16, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 5,489,470 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 4,350,400 |
| Dec 12, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 5,022,600 |
| Dec 11, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 4,225,800 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 7,247,200 |
| Dec 9, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 5,702,600 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 3,971,700 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 8,179,200 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 9,867,700 |
| Dec 3, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 14,742,200 |
| Dec 2, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 6,961,100 |
| Dec 1, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 9,682,100 |
| Nov 28, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 12,334,400 |
| Nov 27, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 11,433,100 |
| Nov 26, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 5,438,700 |
| Nov 25, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 17,595,700 |
| Nov 24, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 8,586,200 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 12,916,100 |
| Nov 20, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 9,442,600 |
| 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 |