Skip to main content
logo
Mapletree Industrial Trust (SGX:ME8U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.140
-0.010 (-0.47%)
Sep 17, 2025, 5:11 PM SGT

SGX:ME8U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252.152.152.132.142.14-0.47%6,701,300
Sep 16, 20252.162.172.142.152.15-0.46%7,520,200
Sep 15, 20252.152.172.142.162.160.93%10,877,000
Sep 12, 20252.132.162.132.142.140.47%9,486,900
Sep 11, 20252.122.132.112.132.130.95%4,553,200
Sep 10, 20252.132.132.102.112.11-0.47%8,536,300
Sep 9, 20252.112.132.112.122.120.47%6,988,000
Sep 8, 20252.102.132.102.112.110.96%12,547,700
Sep 5, 20252.092.102.082.092.090.48%7,169,100
Sep 4, 20252.082.092.072.082.08-5,436,000
Sep 3, 20252.082.092.072.082.08-7,245,600
Sep 2, 20252.092.102.072.082.08-8,544,300
Sep 1, 20252.072.102.052.082.080.97%12,578,400
Aug 29, 20252.052.072.052.062.060.49%5,328,200
Aug 28, 20252.042.052.022.052.050.49%6,286,200
Aug 27, 20252.062.062.042.042.04-0.49%8,314,800
Aug 26, 20252.062.062.042.052.05-0.49%6,426,000
Aug 25, 20252.032.072.022.062.062.49%19,455,500
Aug 22, 20252.012.012.002.012.01-3,203,200
Aug 21, 20252.012.021.992.012.01-8,332,200
Aug 20, 20252.012.021.992.012.01-8,298,700
Aug 19, 20252.012.021.992.012.010.50%9,930,800
Aug 18, 20251.992.011.992.002.000.50%6,250,400
Aug 15, 20252.002.001.981.991.99-0.50%7,532,400
Aug 14, 20252.012.011.992.002.00-6,474,300
Aug 13, 20252.002.011.992.002.001.01%7,439,600
Aug 12, 20252.012.011.981.981.98-1.00%9,549,100
Aug 11, 20251.992.001.982.002.000.50%5,008,200
Aug 8, 20252.002.011.991.991.99-0.50%7,383,900
Aug 7, 20252.002.021.992.002.00-9,541,100
Aug 6, 20252.012.011.992.002.00-9,822,300
Aug 5, 20252.012.032.002.002.00-0.50%10,414,700
Aug 4, 20252.002.021.982.012.01-0.50%7,031,500
Aug 1, 20252.032.042.012.021.99-0.49%12,112,900
Jul 31, 20252.072.072.032.032.00-1.93%14,174,800
Jul 30, 20252.062.082.052.072.040.49%10,748,200
Jul 29, 20252.062.062.032.062.03-0.48%16,855,100
Jul 28, 20252.072.092.062.072.040.49%10,115,500
Jul 25, 20252.062.072.052.062.03-11,771,300
Jul 24, 20252.062.072.052.062.03-5,204,800
Jul 23, 20252.072.072.052.062.03-6,319,400
Jul 22, 20252.052.072.052.062.030.49%9,009,500
Jul 21, 20252.032.062.032.052.020.99%7,268,200
Jul 18, 20252.042.042.022.032.00-6,594,000
Jul 17, 20252.032.052.022.032.00-9,501,200
Jul 16, 20252.022.052.022.032.000.50%14,596,600
Jul 15, 20252.012.022.002.021.990.50%8,827,600
Jul 14, 20252.002.021.992.011.980.50%7,950,400
Jul 11, 20252.022.021.992.001.97-0.99%15,988,800
Jul 10, 20252.012.032.012.021.990.50%5,617,700