Skip to main content
logo
Mapletree Industrial Trust (SGX:ME8U)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.930
-0.010 (-0.52%)
Jun 12, 2026, 9:40 AM SGT

SGX:ME8U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20261.941.961.931.93--0.52%3,562,700
Jun 11, 20261.931.951.931.941.94-5,036,500
Jun 10, 20261.921.951.921.941.940.52%7,757,300
Jun 9, 20261.931.941.921.931.93-3,265,600
Jun 8, 20261.921.941.911.931.93-0.52%4,439,700
Jun 5, 20261.931.941.911.941.940.52%9,007,100
Jun 4, 20261.931.931.921.931.93-0.52%4,200,700
Jun 3, 20261.941.951.921.941.94-6,172,600
Jun 2, 20261.941.951.931.941.94-7,766,300
May 29, 20261.941.961.931.941.94-7,660,300
May 28, 20261.951.951.921.941.94-0.51%5,728,000
May 26, 20261.951.951.931.951.95-4,874,900
May 25, 20261.951.961.931.951.95-3,957,400
May 22, 20261.941.951.931.951.950.52%2,864,400
May 21, 20261.951.971.931.941.94-6,899,900
May 20, 20261.931.951.921.941.940.52%6,310,600
May 19, 20261.911.941.911.931.931.05%8,915,800
May 18, 20261.921.921.901.911.91-0.52%7,628,900
May 15, 20261.931.941.921.921.92-0.52%6,432,400
May 14, 20261.931.931.911.931.93-6,745,300
May 13, 20261.941.961.921.931.93-0.52%8,481,400
May 12, 20261.951.961.941.941.94-6,107,800
May 11, 20261.951.961.941.941.94-0.51%4,088,600
May 8, 20261.951.961.931.951.95-0.51%8,339,000
May 7, 20261.941.971.931.961.961.55%14,059,200
May 6, 20261.961.971.931.931.93-0.98%9,878,600
May 5, 20261.971.981.951.981.951.02%11,953,600
May 4, 20261.971.981.961.961.93-0.51%9,516,600
Apr 30, 20261.981.981.941.971.94-18,761,500
Apr 29, 20262.032.031.971.971.94-4.37%28,328,200
Apr 28, 20262.052.072.052.062.030.49%9,447,000
Apr 27, 20262.052.072.042.052.02-6,816,400
Apr 24, 20262.062.062.042.052.02-0.49%6,167,300
Apr 23, 20262.062.062.042.062.03-5,875,800
Apr 22, 20262.072.082.042.062.03-0.48%9,305,700
Apr 21, 20262.062.082.062.072.040.49%10,219,200
Apr 20, 20262.062.072.052.062.03-7,080,500
Apr 17, 20262.062.072.052.062.03-2,501,500
Apr 16, 20262.042.072.042.062.030.98%9,093,800
Apr 15, 20262.032.062.032.042.010.49%7,539,800
Apr 14, 20262.012.042.012.032.001.00%6,181,500
Apr 13, 20261.982.011.982.011.980.50%8,025,200
Apr 10, 20262.002.011.992.001.97-5,365,100
Apr 9, 20261.992.001.982.001.97-9,215,600
Apr 8, 20261.972.011.972.001.972.56%9,932,200
Apr 7, 20261.961.981.951.951.92-0.51%6,370,200
Apr 6, 20261.961.971.951.961.93-2,185,800
Apr 2, 20261.971.971.941.961.93-7,355,100
Apr 1, 20261.961.971.961.961.931.03%4,045,500
Mar 31, 20261.941.951.941.941.91-4,473,600