Suntec Real Estate Investment Trust (SGX:T82U)
Singapore · Delayed Price · Currency is SGD 1.500
+0.040 (2.74%)
At close: Mar 20, 2026
SGX:T82U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 22,448,800 |
| Mar 19, 2026 | 1.40 | 1.50 | 1.39 | 1.46 | 1.46 | 4.29% | 343,277,000 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 4,765,500 |
| Mar 17, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 7,709,400 |
| Mar 16, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 5,125,900 |
| Mar 13, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 4,934,300 |
| Mar 12, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 11,157,200 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 8,810,500 |
| Mar 10, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 2.26% | 23,968,700 |
| Mar 9, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -2.21% | 15,632,900 |
| Mar 6, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 6,386,700 |
| Mar 5, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 12,748,600 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 23,699,100 |
| Mar 3, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 13,034,000 |
| Mar 2, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | 12,498,000 |
| Feb 27, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 8,898,900 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 6,254,800 |
| Feb 25, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | - | 7,057,300 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 4,885,800 |
| Feb 23, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 3,124,100 |
| Feb 20, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 5,343,200 |
| Feb 19, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 2,695,200 |
| Feb 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 382,700 |
| Feb 13, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 6,895,700 |
| Feb 12, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 9,471,000 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 6,335,300 |
| Feb 10, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 7,274,100 |
| Feb 9, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 7,708,600 |
| Feb 6, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 9,139,200 |
| Feb 5, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 2,076,400 |
| Feb 4, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 6,902,000 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 5,953,900 |
| Feb 2, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | 10,538,300 |
| Jan 30, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 9,004,900 |
| Jan 29, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 9,742,100 |
| Jan 28, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.48 | 1.35% | 14,864,800 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.46 | 1.37% | 6,213,200 |
| Jan 26, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.44 | - | 9,097,400 |
| Jan 23, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.44 | 2.82% | 13,284,100 |
| Jan 22, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.40 | - | 4,970,800 |
| Jan 21, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.40 | -1.39% | 4,370,000 |
| Jan 20, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.42 | 1.41% | 9,166,900 |
| Jan 19, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.40 | - | 2,166,700 |
| Jan 16, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.40 | -0.70% | 3,211,300 |
| Jan 15, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | - | 1,661,800 |
| Jan 14, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.41 | - | 2,071,000 |
| Jan 13, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | 0.70% | 2,357,900 |
| Jan 12, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.40 | 0.71% | 3,818,200 |
| Jan 9, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.39 | -0.70% | 3,327,800 |
| Jan 8, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | 0.71% | 1,756,300 |