Suntec Real Estate Investment Trust (SGX:T82U)
Singapore · Delayed Price · Currency is SGD 1.170
+0.010 (0.86%)
Aug 1, 2025, 5:04 PM SGT
SGX:T82U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 9,981,200 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 9,420,800 |
| Jul 30, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | 1.69% | 6,982,500 |
| Jul 29, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.16 | -0.84% | 2,165,700 |
| Jul 28, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | - | 5,870,800 |
| Jul 25, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.17 | 0.85% | 8,142,100 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | 0.85% | 4,932,800 |
| Jul 23, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | - | 2,859,700 |
| Jul 22, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.15 | 1.74% | 3,325,100 |
| Jul 21, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.13 | 1.77% | 12,052,700 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | - | 3,413,300 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | - | 3,336,500 |
| Jul 16, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | - | 2,691,200 |
| Jul 15, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.12 | - | 2,475,500 |
| Jul 14, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.12 | 0.89% | 2,557,100 |
| Jul 11, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.11 | - | 3,189,800 |
| Jul 10, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.11 | 0.90% | 5,642,500 |
| Jul 9, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.10 | -0.89% | 6,175,400 |
| Jul 8, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.11 | -0.88% | 9,612,200 |
| Jul 7, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.12 | - | 4,359,400 |
| Jul 4, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.12 | -1.74% | 11,198,600 |
| Jul 3, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | 0.88% | 4,094,200 |
| Jul 2, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.12 | 0.88% | 6,807,000 |
| Jul 1, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.12 | - | 4,309,700 |
| Jun 30, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.12 | - | 4,828,400 |
| Jun 27, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.12 | - | 2,946,300 |
| Jun 26, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.12 | 0.89% | 6,209,700 |
| Jun 25, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.11 | -0.88% | 3,496,000 |
| Jun 24, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.12 | 0.89% | 2,627,200 |
| Jun 23, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.11 | - | 2,704,800 |
| Jun 20, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.11 | 0.90% | 11,947,400 |
| Jun 19, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.10 | -0.89% | 7,110,800 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | -0.88% | 1,865,900 |
| Jun 17, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | - | 2,864,200 |
| Jun 16, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.12 | -0.88% | 4,428,700 |
| Jun 13, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.12 | - | 1,681,700 |
| Jun 12, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.12 | - | 5,189,500 |
| Jun 11, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.12 | 0.88% | 1,703,800 |
| Jun 10, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.12 | - | 3,477,800 |
| Jun 9, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.12 | - | 3,985,900 |
| Jun 6, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 1,278,600 |
| Jun 5, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | -0.88% | 5,424,400 |
| Jun 4, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.12 | -1.74% | 8,372,500 |
| Jun 3, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | 0.88% | 2,741,300 |
| Jun 2, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.12 | 0.88% | 7,198,300 |
| May 30, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.12 | - | 8,367,900 |
| May 29, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | - | 2,037,800 |
| May 28, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | 0.89% | 2,088,800 |
| May 27, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.11 | -0.88% | 1,766,600 |
| May 26, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.12 | - | 543,300 |