Suntec Real Estate Investment Trust (SGX:T82U)
Singapore · Delayed Price · Currency is SGD 1.380
+0.010 (0.73%)
At close: Dec 5, 2025
SGX:T82U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |