Mapletree Industrial Trust (SGX:ME8U)
Singapore · Delayed Price · Currency is SGD 1.920
0.00 (0.00%)
Jul 9, 2026, 5:07 PM SGT
SGX:ME8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 7,139,600 |
| Jul 8, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 3,123,200 |
| Jul 7, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 9,233,900 |
| Jul 6, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 5,925,100 |
| Jul 3, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 9,922,600 |
| Jul 2, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 4,980,600 |
| Jul 1, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | - | 6,208,800 |
| Jun 30, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 6,299,100 |
| Jun 29, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 6,937,200 |
| Jun 26, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 9,379,300 |
| Jun 25, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 10,419,700 |
| Jun 24, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 6,416,900 |
| Jun 23, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 10,199,300 |
| Jun 22, 2026 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 5,542,700 |
| Jun 19, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 10,802,100 |
| Jun 18, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 7,099,100 |
| Jun 17, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | - | 8,824,700 |
| Jun 16, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 5,247,100 |
| Jun 15, 2026 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | - | 7,343,600 |
| Jun 12, 2026 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | 1.03% | 10,734,300 |
| Jun 11, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 5,036,500 |
| Jun 10, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 7,757,300 |
| Jun 9, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 3,265,600 |
| Jun 8, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 4,439,700 |
| Jun 5, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 9,007,100 |
| Jun 4, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | 4,200,700 |
| Jun 3, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | - | 6,172,600 |
| Jun 2, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 7,766,300 |
| May 29, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 7,660,300 |
| May 28, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 5,728,000 |
| May 26, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | - | 4,874,900 |
| May 25, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 3,957,400 |
| May 22, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 2,864,400 |
| May 21, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | - | 6,899,900 |
| May 20, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 6,310,600 |
| May 19, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 1.05% | 8,915,800 |
| May 18, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 7,628,900 |
| May 15, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 6,432,400 |
| May 14, 2026 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 6,745,300 |
| May 13, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 8,481,400 |
| May 12, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | - | 6,107,800 |
| May 11, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 4,088,600 |
| May 8, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 8,339,000 |
| May 7, 2026 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | 1.55% | 14,059,200 |
| May 6, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -0.98% | 9,878,600 |
| May 5, 2026 | 1.97 | 1.98 | 1.95 | 1.98 | 1.95 | 1.02% | 11,953,600 |
| May 4, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.93 | -0.51% | 9,516,600 |
| Apr 30, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.94 | - | 18,761,500 |
| Apr 29, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.94 | -4.37% | 28,328,200 |
| Apr 28, 2026 | 2.05 | 2.07 | 2.05 | 2.06 | 2.03 | 0.49% | 9,447,000 |