Mapletree Industrial Trust (SGX:ME8U)
Singapore · Delayed Price · Currency is SGD 1.950
+0.010 (0.52%)
May 22, 2026, 5:13 PM SGT
SGX:ME8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.53% | 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 |
| Apr 27, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.02 | - | 6,816,400 |
| Apr 24, 2026 | 2.06 | 2.06 | 2.04 | 2.05 | 2.02 | -0.49% | 6,167,300 |
| Apr 23, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.03 | - | 5,875,800 |
| Apr 22, 2026 | 2.07 | 2.08 | 2.04 | 2.06 | 2.03 | -0.48% | 9,305,700 |
| Apr 21, 2026 | 2.06 | 2.08 | 2.06 | 2.07 | 2.04 | 0.49% | 10,219,200 |
| Apr 20, 2026 | 2.06 | 2.07 | 2.05 | 2.06 | 2.03 | - | 7,080,500 |
| Apr 17, 2026 | 2.06 | 2.07 | 2.05 | 2.06 | 2.03 | - | 2,501,500 |
| Apr 16, 2026 | 2.04 | 2.07 | 2.04 | 2.06 | 2.03 | 0.98% | 9,093,800 |
| Apr 15, 2026 | 2.03 | 2.06 | 2.03 | 2.04 | 2.01 | 0.49% | 7,539,800 |
| Apr 14, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 2.00 | 1.00% | 6,181,500 |
| Apr 13, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 1.98 | 0.50% | 8,025,200 |
| Apr 10, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.97 | - | 5,365,100 |
| Apr 9, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.97 | - | 9,215,600 |
| Apr 8, 2026 | 1.97 | 2.01 | 1.97 | 2.00 | 1.97 | 2.56% | 9,932,200 |
| Apr 7, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.92 | -0.51% | 6,370,200 |
| Apr 6, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.93 | - | 2,185,800 |
| Apr 2, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.93 | - | 7,355,100 |
| Apr 1, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.93 | 1.03% | 4,045,500 |
| Mar 31, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.91 | - | 4,473,600 |
| Mar 30, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.91 | - | 6,887,400 |
| Mar 27, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.91 | - | 9,029,600 |
| Mar 26, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.91 | -0.51% | 12,481,900 |
| Mar 25, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.92 | - | 7,873,400 |
| Mar 24, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.92 | -0.51% | 6,507,600 |
| Mar 23, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.93 | -2.00% | 11,818,300 |
| Mar 20, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 1.97 | 0.50% | 9,913,600 |
| Mar 19, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.96 | -1.00% | 7,168,600 |
| Mar 18, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 1.98 | 0.50% | 2,718,700 |
| Mar 17, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 1.97 | 1.52% | 4,190,500 |
| Mar 16, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.94 | - | 3,887,200 |
| Mar 13, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.94 | - | 4,432,700 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.94 | - | 5,513,300 |
| Mar 11, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.94 | - | 7,046,300 |