Mapletree Logistics Trust (SGX:M44U)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.230
+0.010 (0.81%)
Sep 5, 2025, 10:50 AM SGT

Mapletree Logistics Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251.241.241.221.231.23-0.81%14,460,600
Sep 3, 20251.231.241.221.241.240.81%12,216,700
Sep 2, 20251.241.251.231.231.23-13,345,900
Sep 1, 20251.231.241.211.231.230.82%19,384,300
Aug 29, 20251.211.231.201.221.220.83%18,333,700
Aug 28, 20251.201.211.201.211.210.83%6,061,300
Aug 27, 20251.221.221.201.201.20-0.83%19,030,900
Aug 26, 20251.211.221.201.211.21-0.82%34,820,800
Aug 25, 20251.191.241.191.221.223.39%52,433,900
Aug 22, 20251.171.181.171.181.180.85%7,874,700
Aug 21, 20251.171.191.161.171.17-9,941,500
Aug 20, 20251.161.191.151.171.170.86%22,477,100
Aug 19, 20251.151.161.141.161.160.87%14,099,900
Aug 18, 20251.151.161.141.151.15-7,003,200
Aug 15, 20251.161.161.141.151.15-0.86%17,906,900
Aug 14, 20251.171.171.151.161.16-21,256,500
Aug 13, 20251.151.171.151.161.160.87%22,268,500
Aug 12, 20251.161.161.141.151.15-0.86%14,856,900
Aug 11, 20251.161.171.151.161.16-15,538,300
Aug 8, 20251.161.171.151.161.16-22,301,600
Aug 7, 20251.161.171.151.161.16-18,549,000
Aug 6, 20251.161.171.151.161.16-12,975,700
Aug 5, 20251.181.191.151.161.16-0.85%29,292,300
Aug 4, 20251.161.191.151.171.171.74%22,161,200
Aug 1, 20251.161.171.141.151.15-0.86%21,880,900
Jul 31, 20251.191.191.161.161.16-2.52%25,431,000
Jul 30, 20251.191.201.171.191.19-0.83%18,540,900
Jul 29, 20251.201.211.191.201.18-10,771,200
Jul 28, 20251.191.211.191.201.180.84%15,504,000
Jul 25, 20251.181.201.181.191.17-15,799,900
Jul 24, 20251.191.201.171.191.17-1.65%31,859,200
Jul 23, 20251.201.221.201.211.190.83%16,740,500
Jul 22, 20251.201.201.191.201.180.84%5,350,600
Jul 21, 20251.191.201.181.191.170.85%9,808,300
Jul 18, 20251.191.191.181.181.16-5,879,500
Jul 17, 20251.181.191.181.181.16-3,351,500
Jul 16, 20251.171.201.171.181.160.85%19,618,500
Jul 15, 20251.171.181.161.171.15-10,856,100
Jul 14, 20251.161.171.161.171.150.86%3,482,100
Jul 11, 20251.171.171.151.161.14-8,665,200
Jul 10, 20251.161.171.151.161.140.87%9,589,400
Jul 9, 20251.151.171.141.151.130.88%12,650,400
Jul 8, 20251.161.161.131.141.12-2.56%22,719,900
Jul 7, 20251.181.181.151.171.15-0.85%24,930,100
Jul 4, 20251.191.191.171.181.16-0.84%21,548,300
Jul 3, 20251.181.191.181.191.170.85%9,312,200
Jul 2, 20251.171.201.161.181.160.85%21,471,094
Jul 1, 20251.181.191.161.171.15-0.85%13,242,300
Jun 30, 20251.171.201.171.181.160.85%21,330,700
Jun 27, 20251.171.181.151.171.150.86%16,786,200