Suntec Real Estate Investment Trust (SGX:T82U)
Singapore · Delayed Price · Currency is SGD 1.480
-0.020 (-1.33%)
Jul 31, 2026, 11:10 AM SGT
SGX:T82U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.43 | -0.68% | 9,562,500 |
| Jun 29, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.44 | - | 4,851,600 |
| Jun 26, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.44 | 1.39% | 8,900,800 |
| Jun 25, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.42 | - | 8,524,500 |
| Jun 24, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.42 | 1.41% | 6,496,400 |
| Jun 23, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.40 | -0.70% | 9,427,800 |
| Jun 22, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.41 | 0.70% | 3,412,100 |
| Jun 19, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.40 | 0.71% | 9,670,100 |
| Jun 18, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.39 | -2.08% | 8,210,100 |
| Jun 17, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.42 | - | 2,555,100 |
| Jun 16, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.42 | - | 3,304,400 |
| Jun 15, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.42 | -0.69% | 4,368,800 |
| Jun 12, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.43 | 1.40% | 7,066,800 |
| Jun 11, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.41 | 0.70% | 5,990,600 |
| Jun 10, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.40 | - | 9,778,800 |
| Jun 9, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.40 | -1.39% | 4,569,700 |
| Jun 8, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.42 | -0.69% | 5,750,600 |
| Jun 5, 2026 | 1.45 | 1.46 | 1.41 | 1.45 | 1.43 | 0.69% | 8,807,800 |
| Jun 4, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.42 | 0.70% | 9,749,800 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.41 | -1.38% | 4,698,200 |
| Jun 2, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.43 | -1.36% | 5,547,700 |
| May 29, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.45 | 0.68% | 5,794,100 |
| May 28, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.44 | -0.68% | 6,541,300 |
| May 26, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.45 | - | 9,410,900 |
| May 25, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.45 | 0.68% | 6,205,100 |
| May 22, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.44 | -0.68% | 5,830,100 |
| May 21, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.45 | 0.68% | 12,800,900 |
| May 20, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.44 | 0.69% | 7,470,000 |