Mapletree Logistics Trust (SGX:M44U)
Singapore · Delayed Price · Currency is SGD 1.170
+0.010 (0.86%)
Aug 20, 2026, 5:15 PM SGT
Mapletree Logistics Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | - | 0.86% | 2,265,900 |
| Aug 19, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 5,082,700 |
| Aug 18, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 26,756,200 |
| Aug 17, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 10,181,700 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 12,221,500 |
| Aug 13, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 15,071,000 |
| Aug 12, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 12,323,000 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 14,650,200 |
| Aug 7, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 20,049,200 |
| Aug 6, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 11,107,200 |
| Aug 5, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 18,283,200 |
| Aug 4, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.50% | 15,458,000 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.21 | -0.81% | 25,206,300 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | -0.80% | 15,018,000 |
| Jul 30, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | 0.81% | 13,104,300 |
| Jul 29, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.22 | 3.33% | 48,789,149 |
| Jul 28, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.18 | 0.84% | 20,912,800 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.17 | -0.83% | 19,554,800 |
| Jul 24, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.18 | - | 16,064,000 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.18 | - | 10,327,700 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.18 | -0.83% | 23,663,500 |
| Jul 21, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.19 | - | 21,771,700 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.19 | - | 14,567,100 |
| Jul 17, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.19 | - | 18,624,700 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.19 | - | 4,509,500 |
| Jul 15, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.19 | - | 11,301,600 |
| Jul 14, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.19 | -0.82% | 17,674,500 |
| Jul 13, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.20 | -0.81% | 15,643,000 |
| Jul 10, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.21 | - | 15,392,500 |
| Jul 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.21 | 0.82% | 6,341,400 |
| Jul 8, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.20 | - | 11,137,400 |
| Jul 7, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.20 | - | 7,225,100 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.20 | - | 10,059,900 |
| Jul 3, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.20 | 0.83% | 21,082,600 |
| Jul 2, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.19 | - | 8,730,700 |
| Jul 1, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.19 | -0.82% | 13,338,800 |
| Jun 30, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.20 | -0.81% | 16,728,200 |
| Jun 29, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.21 | - | 7,793,400 |
| Jun 26, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.21 | - | 17,646,300 |
| Jun 25, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.21 | 0.82% | 26,786,905 |
| Jun 24, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.20 | - | 11,161,000 |
| Jun 23, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.20 | 1.67% | 18,338,600 |
| Jun 22, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.18 | -2.44% | 18,474,200 |
| Jun 19, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.21 | 1.65% | 14,752,200 |
| Jun 18, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.19 | -0.82% | 17,854,000 |
| Jun 17, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.20 | - | 13,895,900 |
| Jun 16, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.20 | - | 11,719,500 |
| Jun 15, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.20 | - | 25,433,600 |
| Jun 12, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.20 | 1.67% | 15,442,800 |
| Jun 11, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.18 | - | 13,189,000 |