United Hampshire US Real Estate Investment Trust (SGX:ODBU)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.4700
-0.0050 (-1.05%)
Aug 1, 2025, 3:42 PM SGT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 114,500 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 288,500 |
| Jul 30, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 70,200 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 107,300 |
| Jul 28, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 508,600 |
| Jul 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 47,100 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 212,800 |
| Jul 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 266,000 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 115,600 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 688,200 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 267,100 |
| Jul 17, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 184,200 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 242,800 |
| Jul 15, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 234,300 |
| Jul 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 177,300 |
| Jul 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 63,700 |
| Jul 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 151,500 |
| Jul 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 105,400 |
| Jul 8, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 191,200 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 368,200 |
| Jul 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 132,200 |
| Jul 3, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 152,300 |
| Jul 2, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 938,500 |
| Jul 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 165,900 |
| Jun 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.41% | 501,300 |
| Jun 27, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 468,900 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 365,000 |
| Jun 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 246,800 |
| Jun 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 334,100 |
| Jun 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 630,200 |
| Jun 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 708,000 |
| Jun 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 100,600 |
| Jun 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 721,900 |
| Jun 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 473,100 |
| Jun 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 449,200 |
| Jun 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 1,073,000 |
| Jun 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 146,300 |
| Jun 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 459,200 |
| Jun 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 2,297,200 |
| Jun 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 513,300 |
| Jun 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 191,500 |
| Jun 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 19,900 |
| Jun 4, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 54,600 |
| Jun 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 192,900 |
| Jun 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 567,700 |
| May 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 166,600 |
| May 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 48,000 |
| May 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 60,000 |
| May 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 537,000 |
| May 26, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 107,000 |