Suntec Real Estate Investment Trust (SGX:T82U)
Singapore · Delayed Price · Currency is SGD 1.470
-0.010 (-0.68%)
Feb 5, 2026, 8:58 AM SGT
SGX:T82U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | - | 7,216,600 |
| Jan 6, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.39 | -0.70% | 10,022,900 |
| Jan 5, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.40 | 0.71% | 5,315,100 |
| Jan 2, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.39 | -2.08% | 3,430,200 |
| Dec 31, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.42 | 1.41% | 2,839,400 |
| Dec 30, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.40 | -0.70% | 2,208,000 |
| Dec 29, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.41 | - | 3,321,300 |
| Dec 26, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.41 | - | 1,384,400 |
| Dec 24, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.41 | - | 1,428,000 |
| Dec 23, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.41 | - | 2,807,300 |
| Dec 22, 2025 | 1.49 | 1.50 | 1.43 | 1.43 | 1.41 | -2.72% | 8,218,500 |
| Dec 19, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.45 | 5.00% | 34,250,600 |
| Dec 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | - | 9,052,100 |
| Dec 17, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | - | 6,112,700 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.38 | 0.72% | 7,421,500 |
| Dec 15, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 8,501,700 |
| Dec 12, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | 1.47% | 5,426,000 |
| Dec 11, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | - | 3,332,200 |
| Dec 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.34 | - | 2,961,200 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.34 | -0.73% | 7,789,000 |
| Dec 8, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -0.72% | 1,776,200 |
| Dec 5, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | 0.73% | 3,203,200 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -0.72% | 2,751,600 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.36 | - | 3,242,000 |
| Dec 2, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | 0.73% | 3,679,500 |
| Dec 1, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 3,289,300 |
| Nov 28, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 1,445,200 |
| Nov 27, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | 0.74% | 2,699,600 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | - | 1,898,600 |
| Nov 25, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | - | 2,494,500 |