Mapletree Industrial Trust (SGX:ME8U)
Singapore · Delayed Price · Currency is SGD 2.010
0.00 (0.00%)
Aug 21, 2025, 5:04 PM SGT
SGX:ME8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | - | 8,332,200 |
| Aug 20, 2025 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | - | 8,298,700 |
| Aug 19, 2025 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 9,930,800 |
| Aug 18, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 0.50% | 6,250,400 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 7,532,400 |
| Aug 14, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 6,474,300 |
| Aug 13, 2025 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 1.01% | 7,439,600 |
| Aug 12, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 9,549,100 |
| Aug 11, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 5,008,200 |
| Aug 8, 2025 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | -0.50% | 7,383,900 |
| Aug 7, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 9,541,100 |
| Aug 6, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 9,822,300 |
| Aug 5, 2025 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -0.50% | 10,414,700 |
| Aug 4, 2025 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | -0.50% | 7,031,500 |
| Aug 1, 2025 | 2.03 | 2.04 | 2.01 | 2.02 | 1.99 | -0.49% | 12,112,900 |
| Jul 31, 2025 | 2.07 | 2.07 | 2.03 | 2.03 | 2.00 | -1.93% | 14,174,800 |
| Jul 30, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.04 | 0.49% | 10,748,200 |
| Jul 29, 2025 | 2.06 | 2.06 | 2.03 | 2.06 | 2.03 | -0.48% | 16,855,100 |
| Jul 28, 2025 | 2.07 | 2.09 | 2.06 | 2.07 | 2.04 | 0.49% | 10,115,500 |
| Jul 25, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.03 | - | 11,771,300 |
| Jul 24, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.03 | - | 5,204,800 |
| Jul 23, 2025 | 2.07 | 2.07 | 2.05 | 2.06 | 2.03 | - | 6,319,400 |
| Jul 22, 2025 | 2.05 | 2.07 | 2.05 | 2.06 | 2.03 | 0.49% | 9,009,500 |
| Jul 21, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 2.02 | 0.99% | 7,268,200 |
| Jul 18, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.00 | - | 6,594,000 |
| Jul 17, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | 2.00 | - | 9,501,200 |
| Jul 16, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.00 | 0.50% | 14,596,600 |
| Jul 15, 2025 | 2.01 | 2.02 | 2.00 | 2.02 | 1.99 | 0.50% | 8,827,600 |
| Jul 14, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 1.98 | 0.50% | 7,950,400 |
| Jul 11, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 1.97 | -0.99% | 15,988,800 |
| Jul 10, 2025 | 2.01 | 2.03 | 2.01 | 2.02 | 1.99 | 0.50% | 5,617,700 |
| Jul 9, 2025 | 2.01 | 2.03 | 2.00 | 2.01 | 1.98 | 0.50% | 7,542,000 |
| Jul 8, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 1.97 | -1.48% | 14,533,100 |
| Jul 7, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.00 | -0.49% | 5,663,500 |
| Jul 4, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.01 | -0.97% | 8,796,800 |
| Jul 3, 2025 | 2.04 | 2.07 | 2.04 | 2.06 | 2.03 | 0.98% | 13,969,400 |
| Jul 2, 2025 | 2.01 | 2.05 | 2.00 | 2.04 | 2.01 | 0.99% | 11,097,707 |
| Jul 1, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 1.99 | -0.98% | 6,218,000 |
| Jun 30, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.01 | 0.49% | 10,705,300 |
| Jun 27, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.00 | 1.50% | 11,238,000 |
| Jun 26, 2025 | 1.97 | 2.01 | 1.97 | 2.00 | 1.97 | 1.01% | 13,670,800 |
| Jun 25, 2025 | 1.98 | 1.99 | 1.97 | 1.98 | 1.95 | 0.51% | 4,228,500 |
| Jun 24, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.94 | 1.03% | 11,327,100 |
| Jun 23, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.92 | -0.51% | 4,742,800 |
| Jun 20, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.93 | -0.51% | 23,503,000 |
| Jun 19, 2025 | 1.96 | 1.99 | 1.96 | 1.97 | 1.94 | - | 10,708,600 |
| Jun 18, 2025 | 1.97 | 1.97 | 1.96 | 1.97 | 1.94 | - | 8,557,900 |
| Jun 17, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.94 | 1.03% | 12,314,500 |
| Jun 16, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.92 | -0.51% | 6,563,400 |
| Jun 13, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.93 | -0.51% | 6,820,900 |