SES - Delayed Quote SGD
Mapletree Logistics Trust (M44U.SI)
1.1100
0.0000
(0.00%)
At close: 5:06:22 PM GMT+8
Currency in SGD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 15,813,100 |
Jun 9, 2025 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 8,207,500 |
Jun 6, 2025 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 14,221,300 |
Jun 5, 2025 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 14,473,000 |
Jun 4, 2025 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 11,205,000 |
Jun 3, 2025 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 11,175,200 |
Jun 2, 2025 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 14,559,100 |
May 30, 2025 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 12,062,900 |
May 29, 2025 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 14,544,000 |
May 28, 2025 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 5,717,700 |
May 27, 2025 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 14,959,100 |
May 26, 2025 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 4,827,800 |
May 23, 2025 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 6,568,900 |
May 22, 2025 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 6,793,400 |
May 21, 2025 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 8,910,900 |
May 20, 2025 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 12,032,200 |
May 19, 2025 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 11,112,700 |
May 16, 2025 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 8,732,600 |
May 15, 2025 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 16,815,800 |
May 14, 2025 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 18,356,100 |
May 13, 2025 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 50,282,000 |
May 9, 2025 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 16,099,200 |
May 8, 2025 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 40,490,600 |
May 7, 2025 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 41,909,000 |
May 6, 2025 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 20,325,400 |
May 5, 2025 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 11,364,700 |
May 2, 2025 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 27,604,300 |
Apr 30, 2025 | 0.00484 Dividend | |||||
Apr 30, 2025 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 24,910,700 |
Apr 29, 2025 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1152 | 11,604,600 |
Apr 28, 2025 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1251 | 15,925,900 |
Apr 25, 2025 | 1.1600 | 1.1600 | 1.1000 | 1.1300 | 1.1251 | 43,848,800 |
Apr 24, 2025 | 1.1900 | 1.2000 | 1.1400 | 1.1600 | 1.1550 | 36,453,900 |
Apr 23, 2025 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2048 | 14,668,900 |
Apr 22, 2025 | 1.1600 | 1.2000 | 1.1400 | 1.1700 | 1.1649 | 23,615,100 |
Apr 21, 2025 | 1.1700 | 1.1800 | 1.1500 | 1.1700 | 1.1649 | 13,844,000 |
Apr 17, 2025 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1749 | 19,168,100 |
Apr 16, 2025 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1550 | 21,057,300 |
Apr 15, 2025 | 1.1000 | 1.1800 | 1.1000 | 1.1400 | 1.1351 | 33,624,476 |
Apr 14, 2025 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.0952 | 18,107,200 |
Apr 11, 2025 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0753 | 33,601,100 |
Apr 10, 2025 | 1.1500 | 1.1700 | 1.0600 | 1.0700 | 1.0654 | 74,353,300 |
Apr 9, 2025 | 1.1200 | 1.1300 | 1.0300 | 1.0500 | 1.0455 | 74,308,400 |
Apr 8, 2025 | 1.2000 | 1.2200 | 1.1400 | 1.1500 | 1.1450 | 63,765,442 |
Apr 7, 2025 | 1.2900 | 1.2900 | 1.1800 | 1.2000 | 1.1948 | 65,222,600 |
Apr 4, 2025 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3043 | 34,146,300 |
Apr 3, 2025 | 1.3100 | 1.3400 | 1.2900 | 1.3400 | 1.3342 | 25,229,100 |
Apr 2, 2025 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3143 | 17,977,300 |
Apr 1, 2025 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3143 | 28,052,200 |
Mar 28, 2025 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.3043 | 13,719,100 |
Mar 27, 2025 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3143 | 6,949,900 |
Mar 26, 2025 | 1.3300 | 1.3400 | 1.3000 | 1.3200 | 1.3143 | 13,022,100 |
Mar 25, 2025 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3143 | 8,420,200 |
Mar 24, 2025 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3143 | 11,839,100 |
Mar 21, 2025 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3143 | 28,758,800 |
Mar 20, 2025 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.3143 | 22,925,900 |
Mar 19, 2025 | 1.2800 | 1.3100 | 1.2800 | 1.2900 | 1.2844 | 25,498,700 |
Mar 18, 2025 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2844 | 22,558,000 |
Mar 17, 2025 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.2944 | 18,121,600 |
Mar 14, 2025 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.2944 | 25,837,100 |
Mar 13, 2025 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.2944 | 19,141,200 |
Mar 12, 2025 | 1.2500 | 1.3000 | 1.2400 | 1.2900 | 1.2844 | 44,400,000 |
Mar 11, 2025 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2446 | 27,718,700 |
Mar 10, 2025 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2346 | 10,214,700 |
Mar 7, 2025 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2446 | 9,708,000 |
Mar 6, 2025 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2546 | 16,361,400 |
Mar 5, 2025 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2446 | 19,022,100 |
Mar 4, 2025 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2346 | 15,325,200 |
Mar 3, 2025 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2346 | 20,495,100 |
Feb 28, 2025 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2247 | 34,903,700 |
Feb 27, 2025 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2346 | 15,292,400 |
Feb 26, 2025 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2247 | 6,899,000 |
Feb 25, 2025 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2346 | 20,328,900 |
Feb 24, 2025 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2147 | 29,278,200 |
Feb 21, 2025 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2048 | 11,284,600 |
Feb 20, 2025 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2048 | 14,494,700 |
Feb 19, 2025 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.1948 | 16,621,100 |
Feb 18, 2025 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2147 | 16,208,300 |
Feb 17, 2025 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2247 | 12,502,400 |
Feb 14, 2025 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2147 | 21,518,400 |
Feb 13, 2025 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2147 | 19,375,840 |
Feb 12, 2025 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2048 | 13,614,700 |
Feb 11, 2025 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2048 | 27,802,800 |
Feb 10, 2025 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2147 | 13,113,700 |
Feb 7, 2025 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2247 | 18,735,000 |
Feb 6, 2025 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2247 | 30,338,900 |
Feb 5, 2025 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2147 | 11,519,700 |
Feb 4, 2025 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2147 | 12,158,900 |
Feb 3, 2025 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2048 | 23,134,300 |
Jan 31, 2025 | 1.2600 | 1.2700 | 1.2000 | 1.2200 | 1.2147 | 72,868,700 |
Jan 28, 2025 | 0.02003 Dividend | |||||
Jan 28, 2025 | 1.2500 | 1.2800 | 1.2400 | 1.2600 | 1.2546 | 14,806,600 |
Jan 27, 2025 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2346 | 15,075,900 |
Jan 24, 2025 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2346 | 16,189,900 |
Jan 23, 2025 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2346 | 19,142,300 |
Jan 22, 2025 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2444 | 19,340,200 |
Jan 21, 2025 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2444 | 18,557,500 |
Jan 20, 2025 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2542 | 14,098,600 |
Jan 17, 2025 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2444 | 19,532,300 |
Jan 16, 2025 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2444 | 14,865,200 |
Jan 15, 2025 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2346 | 6,815,100 |
Jan 14, 2025 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2248 | 10,458,700 |
Jan 13, 2025 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2346 | 10,711,500 |
Jan 10, 2025 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2346 | 18,065,300 |
Jan 9, 2025 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2346 | 11,579,400 |
Jan 8, 2025 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2542 | 16,059,300 |
Jan 7, 2025 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2640 | 28,814,100 |
Jan 6, 2025 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2836 | 15,311,500 |
Jan 3, 2025 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.2738 | 9,396,400 |
Jan 2, 2025 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | 1.2640 | 26,381,300 |
Dec 31, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2444 | 7,932,100 |
Dec 30, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2444 | 7,258,300 |
Dec 27, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2444 | 10,442,400 |
Dec 26, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2444 | 9,161,300 |
Dec 24, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2444 | 7,495,300 |
Dec 23, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2346 | 18,022,300 |
Dec 20, 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2248 | 18,584,200 |
Dec 19, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2346 | 19,512,900 |
Dec 18, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2444 | 16,374,500 |
Dec 17, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2444 | 20,993,400 |
Dec 16, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2346 | 12,236,500 |
Dec 13, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2444 | 11,340,600 |
Dec 12, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2444 | 10,829,800 |
Dec 11, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2444 | 13,228,400 |
Dec 10, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2444 | 9,898,100 |
Dec 9, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2542 | 11,076,500 |
Dec 6, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2542 | 9,946,500 |
Dec 5, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2640 | 14,788,000 |
Dec 4, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2640 | 13,986,600 |
Dec 3, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.2738 | 12,226,600 |
Dec 2, 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3000 | 1.2738 | 26,351,230 |
Nov 29, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2542 | 18,368,700 |
Nov 28, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2542 | 10,524,800 |
Nov 27, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2542 | 13,641,500 |
Nov 26, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2800 | 1.2542 | 19,245,600 |
Nov 25, 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2640 | 26,591,400 |
Nov 22, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2248 | 19,038,100 |
Nov 21, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2346 | 19,793,400 |
Nov 20, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2248 | 33,959,200 |
Nov 19, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2346 | 23,007,100 |
Nov 18, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2444 | 16,485,000 |
Nov 15, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2444 | 11,101,000 |
Nov 14, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2542 | 12,381,400 |
Nov 13, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2640 | 22,935,300 |
Nov 12, 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2640 | 8,121,300 |
Nov 11, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.2738 | 13,603,700 |
Nov 8, 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2542 | 34,312,500 |
Nov 7, 2024 | 1.3300 | 1.3400 | 1.2700 | 1.2900 | 1.2640 | 50,483,400 |
Nov 6, 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3300 | 1.3032 | 46,406,000 |
Nov 5, 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3032 | 19,059,700 |
Nov 4, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3400 | 1.3130 | 23,601,000 |
Nov 1, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3200 | 1.2934 | 24,356,500 |
Oct 30, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3032 | 27,637,100 |
Oct 29, 2024 | 0.02027 Dividend | |||||
Oct 29, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3130 | 19,219,000 |
Oct 28, 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3600 | 1.3127 | 30,930,500 |
Oct 25, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3700 | 1.3224 | 39,006,800 |
Oct 24, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3320 | 25,423,800 |
Oct 23, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3513 | 11,322,900 |
Oct 22, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.3610 | 12,934,400 |
Oct 21, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3706 | 9,282,000 |
Oct 18, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3706 | 8,240,000 |
Oct 17, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3706 | 6,218,600 |
Oct 16, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.3706 | 12,722,300 |
Oct 15, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | 1.3610 | 15,648,500 |
Oct 14, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.3706 | 9,946,800 |
Oct 11, 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.3706 | 16,803,700 |
Oct 10, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4200 | 1.3706 | 24,424,500 |
Oct 9, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.3803 | 15,743,500 |
Oct 8, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4300 | 1.3803 | 29,722,600 |
Oct 7, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.3996 | 24,549,200 |
Oct 4, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4189 | 26,152,300 |
Oct 3, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4286 | 19,473,700 |
Oct 2, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4900 | 1.4382 | 32,177,000 |
Oct 1, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4800 | 1.4286 | 28,802,500 |
Sep 30, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4093 | 16,677,800 |
Sep 27, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4600 | 1.4093 | 26,637,600 |
Sep 26, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4400 | 1.3900 | 33,670,900 |
Sep 25, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4400 | 1.3900 | 20,628,200 |
Sep 24, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4400 | 1.3900 | 44,996,300 |
Sep 23, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4300 | 1.3803 | 29,163,500 |
Sep 20, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.3900 | 29,919,800 |
Sep 19, 2024 | 1.4500 | 1.4900 | 1.4400 | 1.4700 | 1.4189 | 33,765,400 |
Sep 18, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.3900 | 20,528,700 |
Sep 17, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.3996 | 23,484,600 |
Sep 16, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4400 | 1.3900 | 42,512,500 |
Sep 13, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.3996 | 21,038,200 |
Sep 12, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4400 | 1.3900 | 20,244,000 |
Sep 11, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4300 | 1.3803 | 20,153,100 |
Sep 10, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.3803 | 20,610,300 |
Sep 9, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.3706 | 39,399,800 |
Sep 6, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4000 | 1.3513 | 54,303,900 |
Sep 5, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3127 | 17,523,300 |
Sep 4, 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3031 | 13,204,000 |
Sep 3, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3031 | 18,602,100 |
Sep 2, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3127 | 15,691,900 |
Aug 30, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3127 | 27,304,400 |
Aug 29, 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3031 | 19,315,900 |
Aug 28, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3031 | 9,369,300 |
Aug 27, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3031 | 13,530,500 |
Aug 26, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3600 | 1.3127 | 40,092,500 |
Aug 23, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.2838 | 14,327,600 |
Aug 22, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.2838 | 24,005,500 |
Aug 21, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.2741 | 13,480,200 |
Aug 20, 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2548 | 16,769,500 |
Aug 19, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2452 | 22,581,400 |
Aug 16, 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.2548 | 16,559,600 |
Aug 15, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2452 | 12,105,800 |
Aug 14, 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2452 | 19,620,200 |
Aug 13, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2355 | 15,764,400 |
Aug 12, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2162 | 15,980,200 |
Aug 8, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2259 | 29,187,100 |
Aug 7, 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2452 | 8,742,500 |
Aug 6, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2452 | 23,225,500 |
Aug 5, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2900 | 1.2452 | 32,972,800 |
Aug 2, 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.2838 | 14,667,900 |
Aug 1, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3200 | 1.2741 | 39,210,447 |
Jul 31, 2024 | 0.02068 Dividend | |||||
Jul 31, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2452 | 26,974,500 |
Jul 30, 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.2445 | 15,664,400 |
Jul 29, 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3000 | 1.2350 | 17,695,600 |
Jul 26, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.2350 | 19,016,600 |
Jul 25, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3200 | 1.2540 | 50,853,800 |
Jul 24, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.2825 | 13,203,000 |
Jul 23, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.2825 | 9,601,100 |
Jul 22, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.2825 | 14,859,600 |
Jul 19, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.2920 | 11,349,600 |
Jul 18, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3015 | 10,812,700 |
Jul 17, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3015 | 12,712,400 |
Jul 16, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.2920 | 10,425,600 |
Jul 15, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.2920 | 24,106,800 |
Jul 12, 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3600 | 1.2920 | 54,551,600 |
Jul 11, 2024 | 1.2700 | 1.3300 | 1.2600 | 1.3200 | 1.2540 | 37,314,400 |
Jul 10, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.1970 | 14,532,600 |
Jul 9, 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.1875 | 27,606,800 |
Jul 8, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.1970 | 24,332,400 |
Jul 5, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2160 | 16,396,300 |
Jul 4, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2160 | 21,752,900 |
Jul 3, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2800 | 1.2160 | 40,719,100 |
Jul 2, 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.2445 | 6,867,200 |
Jul 1, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.2350 | 17,307,100 |
Jun 28, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2255 | 25,894,700 |
Jun 27, 2024 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | 1.2255 | 24,444,100 |
Jun 26, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.2445 | 14,288,400 |
Jun 25, 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.2540 | 9,404,900 |
Jun 24, 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.2445 | 10,937,600 |
Jun 21, 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.2350 | 34,612,200 |
Jun 20, 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.2540 | 13,769,100 |
Jun 19, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.2635 | 18,703,600 |
Jun 18, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.2635 | 19,191,500 |
Jun 14, 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.2540 | 22,537,824 |
Jun 13, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.2635 | 19,917,700 |
Jun 12, 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.2540 | 7,887,300 |
Jun 11, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.2540 | 11,256,500 |
Jun 10, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.2540 | 22,512,200 |
Related Tickers
ME8U.SI Mapletree Industrial Trust
1.9400
+0.52%
A17U.SI CapitaLand Ascendas REIT
2.5800
+0.39%
BUOU.SI Frasers Logistics & Commercial Trust
0.8100
0.00%
O5RU.SI AIMS APAC REIT
1.3200
+0.76%
9A4U.SI ESR REIT
2.2900
+1.33%
DHLU.SI Daiwa House Logistics Trust
0.5650
+0.89%
M1GU.SI Sabana Industrial Real Estate Investment Trust
0.4000
-2.44%
4ZS.MU Frasers Logistics & Commercial Trust
0.5235
-0.15%
BWCU.SI EC World Real Estate Investment Trust
0.2800
0.00%
S3Z.DU Ascendas Real Estate Investment Trust
1.7346
+0.57%