SES - Delayed Quote SGD

Mapletree Logistics Trust (M44U.SI)

Compare
1.2700
0.0000
(0.00%)
At close: January 17 at 5:14:25 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.27001.29001.26001.27001.270019,532,300
Jan 16, 20251.26001.29001.26001.27001.270014,865,200
Jan 15, 20251.26001.27001.25001.26001.26006,815,100
Jan 14, 20251.26001.26001.25001.25001.250010,458,700
Jan 13, 20251.26001.27001.25001.26001.260010,711,500
Jan 10, 20251.26001.27001.25001.26001.260018,065,300
Jan 9, 20251.27001.28001.26001.26001.260011,579,400
Jan 8, 20251.28001.28001.26001.28001.280016,059,300
Jan 7, 20251.30001.31001.27001.29001.290028,814,100
Jan 6, 20251.30001.32001.30001.31001.310015,311,500
Jan 3, 20251.30001.31001.30001.30001.30009,396,400
Jan 2, 20251.27001.31001.27001.29001.290026,381,300
Dec 31, 20241.27001.28001.26001.27001.27007,932,100
Dec 30, 20241.27001.28001.26001.27001.27007,258,300
Dec 27, 20241.27001.28001.26001.27001.270010,442,400
Dec 26, 20241.27001.28001.26001.27001.27009,161,300
Dec 24, 20241.26001.28001.26001.27001.27007,495,300
Dec 23, 20241.26001.28001.25001.26001.260018,022,300
Dec 20, 20241.25001.26001.25001.25001.250018,584,200
Dec 19, 20241.25001.27001.25001.26001.260019,512,900
Dec 18, 20241.27001.27001.25001.27001.270016,374,500
Dec 17, 20241.26001.29001.25001.27001.270020,993,400
Dec 16, 20241.27001.28001.25001.26001.260012,236,500
Dec 13, 20241.27001.28001.26001.27001.270011,340,600
Dec 12, 20241.28001.29001.26001.27001.270010,829,800
Dec 11, 20241.27001.28001.26001.27001.270013,228,400
Dec 10, 20241.27001.29001.27001.27001.27009,898,100
Dec 9, 20241.28001.29001.27001.28001.280011,076,500
Dec 6, 20241.29001.29001.27001.28001.28009,946,500
Dec 5, 20241.30001.30001.27001.29001.290014,788,000
Dec 4, 20241.30001.30001.28001.29001.290013,986,600
Dec 3, 20241.30001.32001.29001.30001.300012,226,600
Dec 2, 20241.29001.33001.29001.30001.300026,351,230
Nov 29, 20241.28001.30001.27001.28001.280018,368,700
Nov 28, 20241.28001.29001.27001.28001.280010,524,800
Nov 27, 20241.29001.29001.27001.28001.280013,641,500
Nov 26, 20241.29001.29001.26001.28001.280019,245,600
Nov 25, 20241.27001.30001.26001.29001.290026,591,400
Nov 22, 20241.26001.27001.25001.25001.250019,038,100
Nov 21, 20241.26001.27001.25001.26001.260019,793,400
Nov 20, 20241.26001.27001.25001.25001.250033,959,200
Nov 19, 20241.28001.28001.26001.26001.260023,007,100
Nov 18, 20241.28001.29001.26001.27001.270016,485,000
Nov 15, 20241.29001.29001.26001.27001.270011,101,000
Nov 14, 20241.28001.29001.27001.28001.280012,381,400
Nov 13, 20241.29001.30001.28001.29001.290022,935,300
Nov 12, 20241.30001.31001.29001.29001.29008,121,300
Nov 11, 20241.29001.31001.28001.30001.300013,603,700
Nov 8, 20241.30001.32001.28001.28001.280034,312,500
Nov 7, 20241.33001.34001.27001.29001.290050,483,400
Nov 6, 20241.34001.36001.31001.33001.330046,406,000
Nov 5, 20241.34001.35001.32001.33001.330019,059,700
Nov 4, 20241.32001.35001.31001.34001.340023,601,000
Nov 1, 20241.32001.35001.31001.32001.320024,356,500
Oct 30, 20241.34001.34001.32001.33001.330027,637,100
Oct 29, 2024 0.0203 Dividend
Oct 29, 20241.35001.35001.33001.34001.340019,219,000
Oct 28, 20241.37001.38001.34001.36001.339730,930,500
Oct 25, 20241.38001.38001.35001.37001.349639,006,800
Oct 24, 20241.40001.41001.38001.38001.359425,423,800
Oct 23, 20241.41001.42001.40001.40001.379111,322,900
Oct 22, 20241.43001.43001.41001.41001.389012,934,400
Oct 21, 20241.43001.44001.42001.42001.39889,282,000
Oct 18, 20241.43001.44001.42001.42001.39888,240,000
Oct 17, 20241.43001.44001.42001.42001.39886,218,600
Oct 16, 20241.41001.43001.40001.42001.398812,722,300
Oct 15, 20241.42001.44001.41001.41001.389015,648,500
Oct 14, 20241.41001.42001.41001.42001.39889,946,800
Oct 11, 20241.43001.44001.41001.42001.398816,803,700
Oct 10, 20241.44001.45001.41001.42001.398824,424,500
Oct 9, 20241.43001.44001.42001.43001.408715,743,500
Oct 8, 20241.44001.45001.41001.43001.408729,722,600
Oct 7, 20241.46001.47001.43001.45001.428424,549,200
Oct 4, 20241.47001.49001.46001.47001.448126,152,300
Oct 3, 20241.49001.50001.48001.48001.457919,473,700
Oct 2, 20241.47001.51001.46001.49001.467832,177,000
Oct 1, 20241.46001.49001.45001.48001.457928,802,500
Sep 30, 20241.47001.48001.46001.46001.438216,677,800
Sep 27, 20241.45001.48001.44001.46001.438226,637,600
Sep 26, 20241.44001.47001.43001.44001.418533,670,900
Sep 25, 20241.44001.46001.43001.44001.418520,628,200
Sep 24, 20241.44001.47001.43001.44001.418544,996,300
Sep 23, 20241.44001.45001.41001.43001.408729,163,500
Sep 20, 20241.48001.48001.43001.44001.418529,919,800
Sep 19, 20241.45001.49001.44001.47001.448133,765,400
Sep 18, 20241.45001.45001.43001.44001.418520,528,700
Sep 17, 20241.43001.46001.43001.45001.428423,484,600
Sep 16, 20241.46001.46001.42001.44001.418542,512,500
Sep 13, 20241.45001.46001.44001.45001.428421,038,200
Sep 12, 20241.44001.45001.41001.44001.418520,244,000
Sep 11, 20241.44001.46001.43001.43001.408720,153,100
Sep 10, 20241.44001.44001.42001.43001.408720,610,300
Sep 9, 20241.40001.45001.39001.42001.398839,399,800
Sep 6, 20241.36001.43001.36001.40001.379154,303,900
Sep 5, 20241.35001.37001.35001.36001.339717,523,300
Sep 4, 20241.34001.36001.33001.35001.329913,204,000
Sep 3, 20241.37001.37001.34001.35001.329918,602,100
Sep 2, 20241.36001.37001.35001.36001.339715,691,900
Aug 30, 20241.35001.36001.34001.36001.339727,304,400
Aug 29, 20241.35001.37001.33001.35001.329919,315,900
Aug 28, 20241.36001.36001.34001.35001.32999,369,300
Aug 27, 20241.36001.37001.34001.35001.329913,530,500
Aug 26, 20241.35001.39001.35001.36001.339740,092,500
Aug 23, 20241.34001.34001.32001.33001.310214,327,600
Aug 22, 20241.32001.35001.31001.33001.310224,005,500
Aug 21, 20241.30001.32001.29001.32001.300313,480,200
Aug 20, 20241.30001.31001.29001.30001.280616,769,500
Aug 19, 20241.30001.32001.29001.29001.270822,581,400
Aug 16, 20241.29001.31001.29001.30001.280616,559,600
Aug 15, 20241.29001.31001.28001.29001.270812,105,800
Aug 14, 20241.30001.31001.27001.29001.270819,620,200
Aug 13, 20241.28001.30001.28001.28001.260915,764,400
Aug 12, 20241.28001.29001.26001.26001.241215,980,200
Aug 8, 20241.28001.29001.26001.27001.251129,187,100
Aug 7, 20241.30001.31001.29001.29001.27088,742,500
Aug 6, 20241.30001.32001.29001.29001.270823,225,500
Aug 5, 20241.31001.31001.27001.29001.270832,972,800
Aug 2, 20241.32001.34001.30001.33001.310214,667,900
Aug 1, 20241.30001.34001.29001.32001.300339,210,447
Jul 31, 2024 0.0207 Dividend
Jul 31, 20241.27001.30001.27001.29001.270826,974,500
Jul 30, 20241.30001.31001.29001.31001.270115,664,400
Jul 29, 20241.31001.32001.29001.30001.260417,695,600
Jul 26, 20241.32001.33001.29001.30001.260419,016,600
Jul 25, 20241.34001.34001.28001.32001.279850,853,800
Jul 24, 20241.35001.36001.34001.35001.308913,203,000
Jul 23, 20241.35001.36001.34001.35001.30899,601,100
Jul 22, 20241.35001.36001.34001.35001.308914,859,600
Jul 19, 20241.36001.37001.35001.36001.318611,349,600
Jul 18, 20241.36001.37001.34001.37001.328310,812,700
Jul 17, 20241.37001.38001.36001.37001.328312,712,400
Jul 16, 20241.36001.37001.35001.36001.318610,425,600
Jul 15, 20241.35001.37001.34001.36001.318624,106,800
Jul 12, 20241.34001.38001.33001.36001.318654,551,600
Jul 11, 20241.27001.33001.26001.32001.279837,314,400
Jul 10, 20241.25001.27001.25001.26001.221614,532,600
Jul 9, 20241.25001.26001.24001.25001.211927,606,800
Jul 8, 20241.28001.28001.25001.26001.221624,332,400
Jul 5, 20241.28001.28001.26001.28001.241016,396,300
Jul 4, 20241.29001.30001.27001.28001.241021,752,900
Jul 3, 20241.31001.32001.27001.28001.241040,719,100
Jul 2, 20241.30001.31001.29001.31001.27016,867,200
Jul 1, 20241.29001.31001.28001.30001.260417,307,100
Jun 28, 20241.30001.30001.28001.29001.250725,894,700
Jun 27, 20241.31001.32001.29001.29001.250724,444,100
Jun 26, 20241.32001.32001.30001.31001.270114,288,400
Jun 25, 20241.31001.32001.30001.32001.27989,404,900
Jun 24, 20241.30001.31001.29001.31001.270110,937,600
Jun 21, 20241.32001.33001.30001.30001.260434,612,200
Jun 20, 20241.33001.34001.31001.32001.279813,769,100
Jun 19, 20241.33001.34001.32001.33001.289518,703,600
Jun 18, 20241.33001.34001.32001.33001.289519,191,500
Jun 14, 20241.33001.34001.31001.32001.279822,537,824
Jun 13, 20241.33001.34001.32001.33001.289519,917,700
Jun 12, 20241.32001.33001.31001.32001.27987,887,300
Jun 11, 20241.33001.33001.32001.32001.279811,256,500
Jun 10, 20241.34001.34001.31001.32001.279822,512,200
Jun 7, 20241.34001.35001.33001.34001.299212,470,600
Jun 6, 20241.36001.36001.33001.34001.299226,827,400
Jun 5, 20241.34001.36001.33001.35001.308922,464,700
Jun 4, 20241.34001.36001.32001.34001.299259,474,900
Jun 3, 20241.35001.37001.33001.34001.299293,462,463
May 31, 20241.32001.36001.32001.33001.2895346,370,185
May 30, 20241.34001.37001.34001.35001.308923,789,700
May 29, 20241.35001.36001.33001.35001.308930,000,900
May 28, 20241.36001.38001.36001.36001.318610,289,800
May 27, 20241.37001.38001.36001.36001.318611,814,700
May 24, 20241.36001.39001.36001.37001.328324,612,500
May 23, 20241.37001.39001.35001.38001.338038,435,600
May 21, 20241.37001.40001.34001.37001.328337,193,000
May 20, 20241.37001.38001.34001.37001.328328,221,300
May 17, 20241.35001.37001.32001.37001.328348,358,300
May 16, 20241.34001.37001.33001.36001.318644,871,100
May 15, 20241.32001.33001.29001.31001.270182,534,700
May 14, 20241.36001.38001.35001.36001.318613,116,600
May 13, 20241.37001.39001.36001.37001.328312,397,900
May 10, 20241.36001.38001.35001.37001.328313,069,300
May 9, 20241.36001.37001.33001.35001.308924,760,000
May 8, 20241.37001.38001.35001.36001.318623,855,500
May 7, 2024 0.0221 Dividend
May 7, 20241.36001.39001.35001.36001.318620,712,600
May 6, 20241.37001.41001.36001.39001.326230,384,700
May 3, 20241.37001.38001.34001.35001.288129,177,100
May 2, 20241.36001.39001.35001.36001.297631,488,400
Apr 30, 20241.34001.36001.33001.35001.288130,352,200
Apr 29, 20241.35001.37001.33001.34001.278529,142,900
Apr 26, 20241.35001.35001.33001.35001.288114,139,300
Apr 25, 20241.36001.37001.33001.36001.297614,135,300
Apr 24, 20241.35001.38001.34001.36001.297631,129,200
Apr 23, 20241.32001.35001.32001.34001.278524,713,500
Apr 22, 20241.32001.34001.30001.31001.249929,271,500
Apr 19, 20241.34001.34001.29001.31001.249960,869,500
Apr 18, 20241.38001.39001.34001.34001.278539,858,300
Apr 17, 20241.40001.41001.35001.37001.307152,131,900
Apr 16, 20241.42001.43001.40001.40001.335823,358,200
Apr 15, 20241.44001.45001.42001.43001.364423,879,000
Apr 12, 20241.47001.47001.44001.45001.38359,720,900
Apr 11, 20241.47001.48001.45001.46001.393030,613,600
Apr 9, 20241.47001.51001.47001.50001.431213,329,500
Apr 8, 20241.48001.49001.47001.48001.412112,156,900
Apr 5, 20241.48001.49001.47001.49001.421614,150,300
Apr 4, 20241.47001.51001.47001.50001.431218,680,200
Apr 3, 20241.47001.48001.45001.47001.402615,430,000
Apr 2, 20241.48001.49001.47001.48001.412116,392,600
Apr 1, 20241.47001.50001.47001.48001.412116,037,200
Mar 28, 20241.44001.49001.44001.46001.393015,486,000
Mar 27, 20241.46001.47001.45001.46001.393017,236,600
Mar 26, 20241.44001.47001.43001.46001.393023,592,400
Mar 25, 20241.46001.48001.43001.44001.373931,109,500
Mar 22, 20241.47001.47001.45001.46001.393021,711,500
Mar 21, 20241.44001.48001.44001.47001.402629,864,700
Mar 20, 20241.42001.43001.41001.41001.345311,542,100
Mar 19, 20241.43001.44001.41001.42001.354920,676,100
Mar 18, 20241.44001.45001.41001.43001.364416,201,500
Mar 15, 20241.45001.46001.43001.44001.373930,671,200
Mar 14, 20241.46001.47001.45001.47001.402610,667,800
Mar 13, 20241.47001.48001.46001.46001.393014,061,800
Mar 12, 20241.46001.48001.45001.47001.402613,139,700
Mar 11, 20241.46001.48001.45001.46001.393010,958,700
Mar 8, 20241.47001.49001.46001.48001.412114,873,300
Mar 7, 20241.46001.47001.45001.45001.383512,921,500
Mar 6, 20241.45001.48001.44001.46001.393015,552,400
Mar 5, 20241.46001.47001.44001.45001.383522,031,500
Mar 4, 20241.47001.48001.45001.46001.393018,506,500
Mar 1, 20241.49001.50001.46001.46001.393029,869,100
Feb 29, 20241.48001.49001.47001.48001.412122,185,600
Feb 28, 20241.49001.50001.47001.47001.402618,270,800
Feb 27, 20241.51001.51001.47001.49001.421621,100,400
Feb 26, 20241.50001.51001.48001.50001.431214,524,800
Feb 23, 20241.53001.53001.49001.51001.440715,185,600
Feb 22, 20241.52001.53001.49001.52001.450321,185,000
Feb 21, 20241.52001.55001.50001.51001.440719,511,100
Feb 20, 20241.52001.53001.51001.52001.450311,071,500
Feb 19, 20241.54001.55001.51001.53001.459815,929,300
Feb 16, 20241.53001.55001.51001.55001.478922,231,700
Feb 15, 20241.51001.53001.51001.53001.459813,248,500
Feb 14, 20241.49001.53001.46001.51001.440724,778,800
Feb 13, 20241.51001.52001.49001.50001.431217,175,300
Feb 9, 20241.50001.52001.49001.51001.440710,738,000
Feb 8, 20241.52001.53001.50001.51001.440715,033,500
Feb 7, 20241.51001.53001.51001.52001.450317,867,373
Feb 6, 20241.49001.51001.49001.50001.431213,755,700
Feb 5, 20241.53001.53001.48001.50001.431224,481,400
Feb 2, 20241.53001.56001.52001.53001.459826,629,200
Feb 1, 20241.53001.53001.50001.52001.450323,207,600
Jan 31, 2024 0.0225 Dividend
Jan 31, 20241.54001.56001.53001.55001.478912,569,600
Jan 30, 20241.54001.57001.54001.56001.466920,412,500
Jan 29, 20241.55001.56001.52001.53001.438719,045,300
Jan 26, 20241.55001.57001.54001.56001.466929,438,500
Jan 25, 20241.61001.62001.55001.56001.466947,353,300
Jan 24, 20241.62001.64001.61001.63001.532818,153,000
Jan 23, 20241.62001.63001.60001.61001.514016,292,900
Jan 22, 20241.62001.63001.61001.62001.523410,581,900
Jan 19, 20241.63001.64001.60001.61001.514016,097,400
Jan 18, 20241.63001.64001.61001.62001.523422,851,200
Jan 17, 20241.66001.67001.64001.64001.542211,929,800

Related Tickers

ME8U.SI Mapletree Industrial Trust
2.2400
+0.45%
 
A17U.SI CapitaLand Ascendas REIT
2.6100
+0.38%
 
BUOU.SI Frasers Logistics & Commercial Trust
0.8850
+0.57%
 
O5RU.SI AIMS APAC REIT
1.2700
0.00%
 
J91U.SI ESR-REIT
0.2600
0.00%
 
DHLU.SI Daiwa House Logistics Trust
0.5950
+1.71%
 
M1GU.SI Sabana Industrial Real Estate Investment Trust
0.3650
0.00%
 
S3Z.F CapitaLand Ascendas REIT
1.7898
+0.38%
 
S3Z.MU Ascendas Real Estate Investment Trust
1.7898
+0.34%
 
ACDSF CapitaLand Ascendas REIT
1.8000
0.00%