Skip to main content
logo
Mapletree Industrial Trust (SGX:ME8U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.130
-0.030 (-1.39%)
Oct 31, 2025, 5:10 PM SGT

SGX:ME8U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252.142.142.122.132.13-1.39%12,783,200
Oct 30, 20252.202.202.142.162.16-2.70%16,255,900
Oct 29, 20252.222.232.212.222.220.45%4,732,700
Oct 28, 20252.202.222.202.212.210.91%11,950,600
Oct 27, 20252.192.202.192.192.190.46%2,906,500
Oct 24, 20252.192.202.182.182.18-3,884,500
Oct 23, 20252.182.192.172.182.18-5,040,500
Oct 22, 20252.172.202.172.182.180.93%9,272,300
Oct 21, 20252.152.172.152.162.160.47%5,480,400
Oct 17, 20252.152.162.132.152.15-9,452,300
Oct 16, 20252.152.152.132.152.15-5,271,400
Oct 15, 20252.142.152.122.152.150.47%8,768,700
Oct 14, 20252.142.152.132.142.140.47%6,959,200
Oct 13, 20252.132.142.112.132.13-0.47%8,187,600
Oct 10, 20252.142.142.132.142.14-1,975,300
Oct 9, 20252.142.142.122.142.14-0.47%11,968,300
Oct 8, 20252.152.162.142.152.15-2,864,300
Oct 7, 20252.152.162.142.152.150.47%6,169,000
Oct 6, 20252.162.172.142.142.14-0.93%4,893,500
Oct 3, 20252.152.172.142.162.160.47%5,098,700
Oct 2, 20252.142.162.142.152.150.47%7,053,500
Oct 1, 20252.132.152.122.142.140.47%6,196,400
Sep 30, 20252.132.142.122.132.130.47%7,602,300
Sep 29, 20252.122.142.112.122.12-5,784,100
Sep 26, 20252.132.142.122.122.12-0.47%7,361,200
Sep 25, 20252.142.152.122.132.13-0.47%7,702,320
Sep 24, 20252.142.152.132.142.14-5,036,000
Sep 23, 20252.132.152.122.142.140.47%6,339,000
Sep 22, 20252.142.142.122.132.13-8,013,700
Sep 19, 20252.132.142.122.132.13-13,403,500
Sep 18, 20252.142.152.132.132.13-0.47%4,302,400
Sep 17, 20252.152.152.132.142.14-0.47%10,584,500
Sep 16, 20252.162.172.142.152.15-0.46%7,521,200
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