Mapletree Industrial Trust (SGX:ME8U)
Singapore · Delayed Price · Currency is SGD 1.760
+0.020 (1.15%)
Oct 22, 2026, 5:04 PM SGT
SGX:ME8U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | 1.15% | 14,310,400 |
| Oct 21, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | - | 13,393,400 |
| Oct 20, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -1.14% | 8,113,300 |
| Oct 19, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -1.68% | 14,861,000 |
| Oct 16, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | - | 9,523,700 |
| Oct 15, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 13,119,100 |
| Oct 14, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 10,982,000 |
| Oct 13, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 7,392,500 |
| Oct 12, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | - | 5,650,400 |
| Oct 9, 2026 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 8,515,600 |
| Oct 8, 2026 | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -0.54% | 8,959,200 |
| Oct 7, 2026 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 1.09% | 11,680,800 |
| Oct 6, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 9,579,600 |
| Oct 5, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 9,067,400 |
| Oct 2, 2026 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 8,943,000 |
| Oct 1, 2026 | 1.86 | 1.90 | 1.84 | 1.85 | 1.85 | -0.54% | 20,642,700 |
| Sep 30, 2026 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | - | 10,718,000 |
| Sep 29, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 7,107,300 |
| Sep 28, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 4,227,900 |
| Sep 25, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 8,009,500 |
| Sep 24, 2026 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 13,200,800 |
| Sep 23, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | - | 5,140,600 |
| Sep 22, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 3,834,000 |
| Sep 21, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 3,248,100 |
| Sep 18, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | - | 8,976,092 |
| Sep 17, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 4,445,000 |
| Sep 16, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 3,418,900 |
| Sep 15, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 5,361,400 |
| Sep 14, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | - | 5,590,100 |
| Sep 11, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 3,508,400 |
| Sep 10, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.52% | 2,607,500 |
| Sep 9, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 1,825,900 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 4,143,500 |
| Sep 7, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 6,278,500 |
| Sep 4, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 6,203,100 |
| Sep 3, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 4,371,000 |
| Sep 2, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 6,968,500 |
| Sep 1, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | - | 5,802,200 |
| Aug 31, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | 10,242,700 |
| Aug 28, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 4,313,200 |
| Aug 27, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 7,764,000 |
| Aug 26, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 4,569,100 |
| Aug 25, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 4,492,300 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 3,100,600 |
| Aug 21, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 14,221,800 |
| Aug 20, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | - | 6,080,000 |
| 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 |