Mapletree Logistics Trust (SGX:M44U)
Singapore · Delayed Price · Currency is SGD 1.250
+0.010 (0.81%)
Jul 30, 2026, 5:10 PM SGT
Mapletree Logistics Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 13,104,300 |
| Jul 29, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 48,789,140 |
| Jul 28, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 20,912,800 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 19,554,800 |
| Jul 24, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 16,064,000 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 10,327,700 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 23,663,500 |
| Jul 21, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 21,771,700 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 14,567,100 |
| Jul 17, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 18,624,700 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 4,509,500 |
| Jul 15, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 11,301,600 |
| Jul 14, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 17,674,500 |
| Jul 13, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 15,643,000 |
| Jul 10, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | - | 15,392,500 |
| Jul 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 6,341,400 |
| Jul 8, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 11,137,400 |
| Jul 7, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 7,225,100 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 10,059,900 |
| Jul 3, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 21,082,600 |
| Jul 2, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 8,730,700 |
| Jul 1, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 13,338,800 |
| Jun 30, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 16,728,200 |
| Jun 29, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 7,793,400 |
| Jun 26, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 17,646,300 |
| Jun 25, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 26,786,905 |
| Jun 24, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 11,161,000 |
| Jun 23, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 18,338,600 |
| Jun 22, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 18,474,200 |
| Jun 19, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 14,752,200 |
| Jun 18, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 17,854,000 |
| Jun 17, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | - | 13,895,900 |
| Jun 16, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 11,719,500 |
| Jun 15, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 25,433,600 |
| Jun 12, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 15,442,800 |
| Jun 11, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 13,189,000 |
| Jun 10, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 17,085,100 |
| Jun 9, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 4,564,500 |
| Jun 8, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 11,567,600 |
| Jun 5, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 22,797,900 |
| Jun 4, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 20,436,000 |
| Jun 3, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 28,952,400 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 13,474,600 |
| May 29, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 29,064,200 |
| May 28, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 11,575,500 |
| May 26, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 14,328,200 |
| May 25, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 13,734,800 |
| May 22, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 11,119,200 |
| May 21, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 28,041,800 |
| May 20, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 14,085,300 |