Starhill Global Real Estate Investment Trust (SGX:P40U)
0.5600
-0.0050 (-0.88%)
Sep 4, 2025, 5:04 PM SGT
SGX:P40U Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | 871,500 |
Sep 2, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 1,692,700 |
Sep 1, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 2.75% | 3,104,900 |
Aug 29, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 1,205,300 |
Aug 28, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 1,577,400 |
Aug 27, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 1,480,300 |
Aug 26, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 2,044,100 |
Aug 25, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 2,484,200 |
Aug 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | 500,000 |
Aug 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | 366,600 |
Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 365,100 |
Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 646,000 |
Aug 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 828,900 |
Aug 15, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 1,340,400 |
Aug 14, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.87% | 2,154,500 |
Aug 13, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 1,364,300 |
Aug 12, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 1,308,300 |
Aug 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | 815,600 |
Aug 8, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.93% | 1,052,700 |
Aug 7, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.93% | 3,408,000 |
Aug 6, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 2,621,300 |
Aug 5, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -2.73% | 3,169,700 |
Aug 4, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.53 | 0.92% | 2,399,100 |
Aug 1, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.53 | 0.93% | 1,558,800 |
Jul 31, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.52 | -1.82% | 1,892,600 |
Jul 30, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.53 | 0.92% | 3,574,000 |
Jul 29, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.53 | - | 1,605,600 |
Jul 28, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.53 | 0.93% | 1,876,500 |
Jul 25, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.52 | - | 2,105,500 |
Jul 24, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.52 | 0.93% | 1,224,200 |
Jul 23, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.52 | - | 1,927,800 |
Jul 22, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.52 | - | 764,400 |
Jul 21, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.52 | 1.90% | 1,057,900 |
Jul 18, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.51 | -0.94% | 2,208,500 |
Jul 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 0.95% | 766,500 |
Jul 16, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.51 | 0.96% | 1,947,900 |
Jul 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | - | 1,249,500 |
Jul 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 2,073,500 |
Jul 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.97% | 1,249,700 |
Jul 10, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.50 | -0.96% | 1,579,700 |
Jul 9, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | 0.97% | 994,200 |
Jul 8, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 1,539,500 |
Jul 7, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 1,559,400 |
Jul 4, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 1,152,100 |
Jul 3, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 0.98% | 1,447,200 |
Jul 2, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.49 | - | 1,368,099 |
Jul 1, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | - | 1,347,000 |
Jun 30, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.49 | - | 2,412,300 |
Jun 27, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.49 | - | 2,275,600 |
Jun 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.99% | 1,223,200 |