Skip to main content
logo
Mapletree Industrial Trust (SGX:ME8U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.050
+0.020 (0.99%)
At close: Feb 9, 2026

SGX:ME8U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 20262.082.082.062.082.05-8,299,400
Jan 6, 20262.082.082.062.082.050.48%4,264,600
Jan 5, 20262.082.082.062.072.04-6,169,300
Jan 2, 20262.072.102.052.072.04-0.48%16,028,100
Dec 31, 20252.052.092.052.082.051.46%7,884,200
Dec 30, 20252.062.072.052.052.02-4,360,800
Dec 29, 20252.042.062.042.052.020.49%3,336,700
Dec 26, 20252.032.042.032.042.010.49%3,654,600
Dec 24, 20252.032.032.022.032.00-1,483,400
Dec 23, 20252.032.032.022.032.00-1,954,200
Dec 22, 20252.042.042.022.032.00-0.49%3,833,000
Dec 19, 20252.032.042.022.042.010.49%8,058,300
Dec 18, 20252.022.032.022.032.000.50%2,135,700
Dec 17, 20252.022.032.012.021.99-2,415,300
Dec 16, 20252.032.032.012.021.99-0.49%5,042,900
Dec 15, 20252.032.032.022.032.00-2,431,900
Dec 12, 20252.032.032.022.032.000.50%2,639,100
Dec 11, 20252.032.032.022.021.99-2,395,900
Dec 10, 20252.032.032.012.021.99-3,947,200
Dec 9, 20252.022.032.022.021.99-3,113,300
Dec 8, 20252.032.032.022.021.99-0.49%3,507,400
Dec 5, 20252.022.032.012.032.000.50%6,249,200
Dec 4, 20252.042.042.022.021.99-0.98%5,689,600
Dec 3, 20252.042.042.032.042.01-2,869,800
Dec 2, 20252.032.052.022.042.010.49%4,567,700
Dec 1, 20252.062.072.022.032.00-1.46%15,487,300
Nov 28, 20252.052.062.042.062.030.49%3,533,700
Nov 27, 20252.042.052.042.052.020.99%2,727,500