Mapletree Logistics Trust (SGX:M44U)
Singapore · Delayed Price · Currency is SGD 1.370
0.00 (0.00%)
At close: Jan 28, 2026
Mapletree Logistics Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | - | -0.73% | 2,679,700 |
| Jan 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 18,980,700 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 12,727,700 |
| Jan 23, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 10,585,800 |
| Jan 22, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 10,250,200 |
| Jan 21, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 5,041,700 |
| Jan 20, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 7,688,000 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 8,742,700 |
| Jan 16, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 6,009,000 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 7,095,119 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 6,477,700 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 7,276,700 |
| Jan 12, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 11,017,100 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 10,223,800 |
| Jan 8, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 10,604,100 |
| Jan 7, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 10,263,600 |
| Jan 6, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 5,652,900 |
| Jan 5, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 8,289,900 |
| Jan 2, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 10,983,000 |
| 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 |