Suntec Real Estate Investment Trust (SGX:T82U)
Singapore · Delayed Price · Currency is SGD 1.410
-0.010 (-0.70%)
At close: Jan 9, 2026
SGX:T82U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 3,327,800 |
| Jan 8, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 1,756,300 |
| Jan 7, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 7,216,600 |
| Jan 6, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 10,022,900 |
| Jan 5, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 5,315,100 |
| Jan 2, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -2.08% | 3,430,200 |
| Dec 31, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 2,839,400 |
| Dec 30, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 2,208,000 |
| Dec 29, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 3,321,300 |
| Dec 26, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 1,384,400 |
| Dec 24, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | - | 1,428,000 |
| Dec 23, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | - | 2,807,300 |
| Dec 22, 2025 | 1.49 | 1.50 | 1.43 | 1.43 | 1.43 | -2.72% | 8,218,500 |
| Dec 19, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.00% | 34,250,600 |
| Dec 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 9,052,100 |
| Dec 17, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 6,112,700 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 7,421,500 |
| Dec 15, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 8,501,700 |
| Dec 12, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 5,426,000 |
| Dec 11, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 3,332,200 |
| Dec 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,961,200 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 7,789,000 |
| Dec 8, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 1,776,200 |
| Dec 5, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 3,203,200 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 2,751,600 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 3,242,000 |
| Dec 2, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 3,679,500 |
| Dec 1, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 3,289,300 |
| Nov 28, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,445,200 |
| Nov 27, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 2,699,600 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 1,898,600 |
| Nov 25, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 2,494,500 |
| Nov 24, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 4,318,300 |
| Nov 21, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 1,887,900 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 816,300 |
| Nov 19, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 3,712,480 |
| Nov 18, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 1,849,100 |
| Nov 17, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 10,032,800 |
| Nov 14, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 10,584,400 |
| Nov 13, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 2,643,500 |
| Nov 12, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 1,999,700 |
| Nov 11, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 3,494,400 |
| Nov 10, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 7,794,400 |
| Nov 7, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 5,039,200 |
| Nov 6, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 2,982,600 |
| Nov 5, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 5,442,500 |
| Nov 4, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 3,453,100 |
| Nov 3, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 1,960,300 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 5,970,500 |
| Oct 30, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -2.17% | 5,847,900 |