IREIT Global (SGX:UD1U)
Singapore · Delayed Price · Currency is SGD 0.2300
-0.0050 (-2.13%)
May 22, 2026, 5:04 PM SGT
IREIT Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 318,200 |
| May 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 127,400 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 521,300 |
| May 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 212,200 |
| May 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 105,100 |
| May 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 435,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 62,100 |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 16,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,096,800 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 162,900 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 440,700 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 158,800 |
| May 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 464,800 |
| May 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 130,400 |
| May 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 222,900 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 317,300 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 203,800 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 527,200 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 457,500 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 141,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 82,100 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 419,700 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 974,300 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 660,300 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 332,000 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 342,600 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,691,700 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,249,400 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 81,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 136,600 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 388,900 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 558,000 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 99,400 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 59,800 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 101,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 434,800 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 228,300 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 257,300 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,400 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 648,300 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 472,900 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 376,200 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 701,200 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 405,600 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,287,500 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 265,800 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 265,100 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 332,100 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 693,500 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 178,400 |