Mapletree Logistics Trust (SGX:M44U)
Singapore · Delayed Price · Currency is SGD 1.200
+0.020 (1.69%)
May 29, 2026, 5:11 PM SGT
Mapletree Logistics Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 15,136,900 |
| May 18, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 28,351,400 |
| May 15, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 13,803,600 |
| May 14, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 29,374,400 |
| May 13, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 34,896,000 |
| May 12, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 12,759,000 |
| May 11, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 20,890,300 |
| May 8, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.98% | 19,357,000 |
| May 7, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.20 | 0.83% | 13,901,400 |
| May 6, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.19 | -1.63% | 25,354,500 |
| May 5, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.21 | - | 19,687,000 |
| May 4, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.21 | 0.82% | 18,789,100 |
| Apr 30, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.20 | -0.81% | 10,424,300 |
| Apr 29, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.21 | -0.81% | 30,142,300 |
| Apr 28, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.22 | -0.80% | 12,560,700 |
| Apr 27, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.23 | -0.79% | 10,765,000 |
| Apr 24, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.24 | - | 10,694,500 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.24 | - | 13,925,100 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | -0.79% | 10,546,900 |
| Apr 21, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.25 | 1.60% | 28,588,000 |
| Apr 20, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 6,546,400 |
| Apr 17, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.23 | -0.79% | 12,742,300 |
| Apr 16, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.24 | 1.61% | 21,407,700 |
| Apr 15, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.22 | - | 23,618,800 |
| Apr 14, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.22 | 3.33% | 35,045,500 |
| Apr 13, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.18 | 0.84% | 14,649,400 |
| Apr 10, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | - | 18,594,200 |
| Apr 9, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | - | 10,844,900 |
| Apr 8, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.17 | 1.71% | 31,713,500 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | - | 4,732,100 |
| Apr 6, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 0.86% | 4,828,900 |
| Apr 2, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.14 | - | 16,365,000 |
| Apr 1, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.14 | 0.87% | 24,796,000 |
| Mar 31, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | -0.86% | 7,619,800 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.14 | - | 20,585,900 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.14 | - | 33,640,700 |
| Mar 26, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.14 | -0.85% | 22,342,300 |
| Mar 25, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.15 | -0.85% | 28,010,700 |
| Mar 24, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.16 | - | 12,423,600 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.16 | -2.48% | 21,625,020 |
| Mar 20, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.19 | 0.83% | 15,701,400 |
| Mar 19, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.18 | -1.64% | 17,342,300 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.20 | - | 23,255,900 |