Suntec Real Estate Investment Trust (SGX:T82U)
Singapore · Delayed Price · Currency is SGD 1.340
-0.010 (-0.74%)
Oct 31, 2025, 5:04 PM SGT
SGX:T82U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | - | 6,140,300 |
| Oct 28, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | 0.73% | 10,193,900 |
| Oct 27, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 3,662,200 |
| Oct 24, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | 0.74% | 10,232,800 |
| Oct 23, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.34 | - | 11,655,000 |
| Oct 22, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 5,954,800 |
| Oct 21, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.33 | 3.05% | 11,167,000 |
| Oct 17, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.29 | -1.50% | 5,128,900 |
| Oct 16, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | 0.76% | 3,569,200 |
| Oct 15, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.30 | - | 3,000,600 |
| Oct 14, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.30 | - | 5,715,700 |
| Oct 13, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.30 | - | 6,812,700 |
| Oct 10, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.30 | 0.76% | 6,861,900 |
| Oct 9, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | -0.76% | 8,130,100 |
| Oct 8, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.30 | -0.75% | 5,162,100 |
| Oct 7, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.31 | 0.76% | 9,536,800 |
| Oct 6, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.30 | - | 3,400,400 |
| Oct 3, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.30 | 1.54% | 6,709,400 |
| Oct 2, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.28 | - | 18,389,200 |
| Oct 1, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.28 | 1.56% | 9,167,900 |
| Sep 30, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.26 | -1.54% | 16,974,000 |
| Sep 29, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | - | 2,459,400 |
| Sep 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | -0.76% | 2,890,500 |
| Sep 25, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | -0.76% | 4,991,600 |
| Sep 24, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | 0.76% | 2,699,900 |
| Sep 23, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.29 | - | 7,290,800 |
| Sep 22, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | - | 5,082,700 |
| Sep 19, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.29 | -0.76% | 12,282,500 |
| Sep 18, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.30 | -0.75% | 3,612,800 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | -0.75% | 3,379,100 |
| Sep 16, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.32 | - | 3,841,700 |
| Sep 15, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.32 | - | 6,704,600 |
| Sep 12, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.32 | 0.75% | 7,899,500 |
| Sep 11, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | - | 4,759,900 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | -0.75% | 3,854,200 |
| Sep 9, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.32 | -0.74% | 7,679,000 |
| Sep 8, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.33 | 3.05% | 12,863,500 |
| Sep 5, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.29 | 0.77% | 11,748,100 |
| Sep 4, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.28 | - | 13,413,900 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.28 | - | 5,722,200 |
| Sep 2, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.28 | -2.99% | 16,713,000 |
| Sep 1, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.32 | 1.52% | 7,455,400 |
| Aug 29, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.30 | 0.76% | 6,861,100 |
| Aug 28, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.29 | 0.77% | 7,213,600 |
| Aug 27, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.28 | -0.76% | 4,244,300 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.29 | 0.77% | 9,070,600 |
| Aug 25, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.28 | 2.36% | 23,058,300 |
| Aug 22, 2025 | 1.26 | 1.28 | 1.24 | 1.27 | 1.25 | - | 18,768,200 |