Suntec Real Estate Investment Trust (SGX:T82U)
Singapore · Delayed Price · Currency is SGD 1.420
-0.010 (-0.70%)
Sep 9, 2026, 3:40 PM SGT
SGX:T82U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | - | -0.70% | 4,288,200 |
| Sep 8, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 5,947,400 |
| Sep 7, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 4,772,800 |
| Sep 4, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | - | 7,893,300 |
| Sep 3, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | - | 6,366,700 |
| Sep 2, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 8,436,500 |
| Sep 1, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 10,211,300 |
| Aug 31, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 11,329,900 |
| Aug 28, 2026 | 1.48 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 17,495,700 |
| Aug 27, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 8,017,100 |
| Aug 26, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 9,215,500 |
| Aug 25, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 7,567,400 |
| Aug 24, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 12,978,500 |
| Aug 21, 2026 | 1.51 | 1.57 | 1.50 | 1.56 | 1.56 | 2.63% | 23,531,500 |
| Aug 20, 2026 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 20,141,000 |
| Aug 19, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | - | 7,448,400 |
| Aug 18, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 6,393,400 |
| Aug 17, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 6,489,500 |
| Aug 14, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 10,928,900 |
| Aug 13, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | 0.67% | 13,245,500 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 4,909,500 |
| Aug 11, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 8,218,700 |
| Aug 7, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 6,505,800 |
| Aug 6, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 4,767,100 |
| Aug 5, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 5,151,700 |
| Aug 4, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 4,937,400 |
| Aug 3, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 13,656,000 |
| Jul 31, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 5,492,200 |
| Jul 30, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 4,623,800 |
| Jul 29, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.50 | 1.33% | 6,419,600 |
| Jul 28, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.48 | -0.66% | 9,724,300 |
| Jul 27, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.49 | -0.66% | 4,419,700 |
| Jul 24, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.50 | 0.66% | 4,300,700 |
| Jul 23, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.49 | -1.95% | 8,213,000 |
| Jul 22, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.52 | 1.32% | 5,980,300 |
| Jul 21, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.50 | - | 12,358,100 |
| Jul 20, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.50 | - | 4,175,600 |
| Jul 17, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.50 | 0.66% | 7,359,000 |
| Jul 16, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.49 | 0.67% | 11,897,100 |
| Jul 15, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.48 | - | 5,408,200 |
| Jul 14, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.48 | - | 8,395,600 |
| Jul 13, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.48 | 1.35% | 9,135,000 |
| Jul 10, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.46 | 0.68% | 3,968,900 |
| Jul 9, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.45 | -0.68% | 4,566,100 |
| Jul 8, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.46 | 0.68% | 5,741,600 |
| Jul 7, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.45 | - | 3,978,800 |
| Jul 6, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.45 | 0.68% | 3,045,700 |
| Jul 3, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.44 | 1.39% | 5,385,000 |
| Jul 2, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.42 | - | 2,162,300 |
| Jul 1, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.42 | -0.69% | 9,033,400 |