United Hampshire US Real Estate Investment Trust (SGX:ODBU)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.4900
-0.0050 (-1.01%)
Oct 31, 2025, 2:50 PM SGT
SGX:ODBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,900 |
| 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 |
| Sep 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 1,015,600 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 367,100 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 236,800 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 341,500 |
| Sep 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 239,000 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 73,500 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 380,600 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 452,100 |
| Sep 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 501,000 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 430,500 |
| Sep 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 147,900 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 38,100 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 234,500 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 712,200 |
| Sep 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 104,700 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 12,000 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 204,800 |
| Sep 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 244,600 |
| Sep 1, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.02% | 167,700 |
| Aug 29, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 503,200 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 24,700 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 445,700 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 89,200 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 569,200 |
| Aug 22, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 366,500 |