Skip to main content
logo
Mapletree Industrial Trust (SGX:ME8U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.000
+0.010 (0.50%)
At close: Mar 20, 2026

SGX:ME8U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20261.972.001.972.002.000.50%9,913,600
Mar 19, 20262.002.011.981.991.99-1.00%7,168,600
Mar 18, 20262.002.011.992.012.010.50%2,718,700
Mar 17, 20261.982.001.982.002.001.52%4,190,500
Mar 16, 20261.971.981.961.971.97-3,887,200
Mar 13, 20261.951.971.951.971.97-4,432,700
Mar 12, 20261.971.971.951.971.97-5,513,300
Mar 11, 20261.981.991.961.971.97-7,046,300
Mar 10, 20261.951.991.951.971.971.03%6,969,400
Mar 9, 20261.981.981.941.951.95-2.50%11,141,000
Mar 6, 20262.012.021.992.002.00-0.99%8,982,700
Mar 5, 20262.012.021.992.022.021.00%8,011,300
Mar 4, 20262.022.031.972.002.00-0.99%16,946,100
Mar 3, 20262.032.052.012.022.02-0.49%6,711,300
Mar 2, 20262.032.032.022.032.03-0.49%6,106,700
Feb 27, 20262.052.052.042.042.04-0.49%5,006,500
Feb 26, 20262.052.062.042.052.05-3,934,100
Feb 25, 20262.052.052.042.052.05-4,488,500
Feb 24, 20262.042.062.042.052.050.49%4,846,200
Feb 23, 20262.042.052.032.042.04-3,195,000
Feb 20, 20262.042.042.032.042.04-3,519,600
Feb 19, 20262.042.052.032.042.04-4,262,000
Feb 16, 20262.032.042.022.042.040.99%1,243,400
Feb 13, 20262.032.042.022.022.02-0.49%9,696,900
Feb 12, 20262.052.062.032.032.03-0.98%5,595,900
Feb 11, 20262.042.052.032.052.050.49%4,041,800
Feb 10, 20262.042.052.032.042.04-0.49%2,932,800
Feb 9, 20262.042.062.032.052.050.99%10,397,200
Feb 6, 20262.032.042.022.032.03-0.49%7,247,400
Feb 5, 20262.042.052.032.042.04-7,533,300
Feb 4, 20262.052.052.032.042.04-2.39%10,753,100
Feb 3, 20262.092.102.072.092.06-0.48%14,382,300
Feb 2, 20262.112.112.082.102.07-0.47%9,989,100
Jan 30, 20262.112.112.092.112.08-8,861,736
Jan 29, 20262.112.122.092.112.08-10,409,900
Jan 28, 20262.112.132.102.112.08-14,457,000
Jan 27, 20262.112.122.102.112.080.48%9,834,300
Jan 26, 20262.112.122.102.102.07-0.47%6,475,400
Jan 23, 20262.122.122.102.112.08-5,667,000
Jan 22, 20262.112.122.112.112.080.48%4,146,900
Jan 21, 20262.102.112.102.102.07-0.47%2,055,000
Jan 20, 20262.102.122.102.112.080.48%4,720,900
Jan 19, 20262.102.112.092.102.07-4,222,000
Jan 16, 20262.102.102.092.102.07-2,621,000
Jan 15, 20262.112.112.092.102.07-0.47%3,931,600
Jan 14, 20262.112.112.092.112.080.48%4,668,500
Jan 13, 20262.112.112.102.102.07-4,338,400
Jan 12, 20262.092.112.082.102.070.48%5,695,800
Jan 9, 20262.092.092.082.092.06-2,413,500
Jan 8, 20262.092.102.082.092.060.48%3,307,300