United Hampshire US Real Estate Investment Trust (SGX:ODBU)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.5100
0.00 (0.00%)
Dec 5, 2025, 5:04 PM SGT
SGX:ODBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 24,800 |
| Dec 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 15,800 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 16,800 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 23,300 |
| Dec 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 42,600 |
| Nov 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 54,400 |
| Nov 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 55,800 |
| Nov 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 43,500 |
| Nov 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 64,400 |
| Nov 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 32,500 |
| Nov 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 64,400 |
| Nov 20, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 138,700 |
| Nov 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 188,000 |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 189,000 |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 279,500 |
| Nov 14, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 368,900 |
| Nov 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 87,300 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 62,000 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 173,400 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 61,900 |
| Nov 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 41,700 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 22,800 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 92,300 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 62,900 |
| Nov 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 575,000 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 102,100 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 694,900 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 253,600 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 136,900 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 306,300 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 200,200 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 162,100 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 147,000 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 4,000 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 41,900 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 90,900 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 42,700 |
| Oct 14, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 91,200 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 388,000 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 33,200 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 155,000 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 96,100 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 222,500 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 73,900 |
| Oct 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,045,400 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 353,200 |
| Oct 1, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 443,000 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,522,300 |
| Sep 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 775,800 |
| Sep 26, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 854,500 |