Mapletree Industrial Trust (SGX:ME8U)
Singapore · Delayed Price · Currency is SGD 1.910
0.00 (0.00%)
Aug 20, 2026, 5:09 PM SGT
SGX:ME8U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | - | 0.52% | 4,064,100 |
| Aug 19, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 5,399,500 |
| Aug 18, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 4,987,900 |
| Aug 17, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 6,945,200 |
| Aug 14, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 5,254,200 |
| Aug 13, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | - | 8,216,900 |
| Aug 12, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 4,008,900 |
| Aug 11, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | 2,777,800 |
| Aug 7, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 6,985,900 |
| Aug 6, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 5,528,900 |
| Aug 5, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 6,320,800 |
| Aug 4, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | - | 4,722,300 |
| Aug 3, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 7,081,200 |
| Jul 31, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 8,985,500 |
| Jul 30, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | 0.06% | 6,512,500 |
| Jul 29, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.93 | 1.03% | 16,619,200 |
| Jul 28, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.91 | 0.52% | 6,795,800 |
| Jul 27, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.90 | - | 4,172,100 |
| Jul 24, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.90 | - | 5,881,400 |
| Jul 23, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.90 | - | 2,566,000 |
| Jul 22, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.90 | -0.52% | 5,438,600 |
| Jul 21, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.91 | 0.52% | 8,214,400 |
| Jul 20, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.90 | -0.52% | 3,891,500 |
| Jul 17, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.91 | 1.04% | 6,447,700 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.89 | -1.03% | 4,293,000 |
| Jul 15, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.91 | 0.52% | 2,518,300 |
| Jul 14, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.90 | - | 3,296,500 |
| Jul 13, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.90 | -0.52% | 4,004,900 |
| Jul 10, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.91 | 1.04% | 6,229,000 |
| Jul 9, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.89 | - | 7,139,600 |
| Jul 8, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.89 | -0.52% | 3,123,200 |
| Jul 7, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.90 | - | 9,233,900 |
| Jul 6, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.90 | -0.52% | 5,925,100 |
| Jul 3, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.91 | 1.04% | 9,922,600 |
| Jul 2, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.89 | - | 4,980,600 |
| Jul 1, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.89 | - | 6,208,800 |
| Jun 30, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.89 | -1.03% | 6,299,100 |
| Jun 29, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.91 | - | 6,937,200 |
| Jun 26, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.91 | -0.51% | 9,379,300 |
| Jun 25, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.92 | 0.52% | 10,419,700 |
| Jun 24, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.91 | - | 6,416,900 |
| Jun 23, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.91 | -0.51% | 10,199,300 |
| Jun 22, 2026 | 1.94 | 1.95 | 1.92 | 1.95 | 1.92 | 0.52% | 5,542,700 |
| Jun 19, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.91 | 0.52% | 10,802,100 |
| Jun 18, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.90 | -1.03% | 7,099,100 |
| Jun 17, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.92 | - | 8,824,700 |
| Jun 16, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.92 | -0.51% | 5,247,100 |
| Jun 15, 2026 | 1.97 | 1.98 | 1.94 | 1.96 | 1.93 | - | 7,343,600 |
| Jun 12, 2026 | 1.94 | 1.97 | 1.93 | 1.96 | 1.93 | 1.03% | 10,734,300 |
| Jun 11, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.91 | - | 5,036,500 |