SES - Delayed Quote SGD

Mapletree Logistics Trust (M44U.SI)

1.1200
-0.0100
(-0.88%)
At close: June 13 at 5:04:18 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.13001.14001.12001.12001.12009,063,900
Jun 12, 20251.12001.14001.11001.13001.130025,360,200
Jun 11, 20251.11001.12001.10001.12001.12005,614,800
Jun 10, 20251.10001.11001.09001.11001.110015,813,100
Jun 9, 20251.12001.12001.10001.11001.11008,207,500
Jun 6, 20251.11001.12001.09001.11001.110014,221,300
Jun 5, 20251.09001.11001.09001.11001.110014,473,000
Jun 4, 20251.09001.10001.08001.09001.090011,205,000
Jun 3, 20251.09001.10001.08001.09001.090011,175,200
Jun 2, 20251.11001.11001.08001.09001.090014,559,100
May 30, 20251.10001.11001.09001.11001.110012,062,900
May 29, 20251.10001.11001.08001.09001.090014,544,000
May 28, 20251.10001.11001.09001.10001.10005,717,700
May 27, 20251.10001.11001.09001.10001.100014,959,100
May 26, 20251.10001.10001.09001.10001.10004,827,800
May 23, 20251.09001.10001.08001.08001.08006,568,900
May 22, 20251.09001.09001.08001.08001.08006,793,400
May 21, 20251.09001.10001.09001.09001.09008,910,900
May 20, 20251.09001.10001.08001.09001.090012,032,200
May 19, 20251.11001.11001.09001.09001.090011,112,700
May 16, 20251.11001.12001.10001.11001.11008,732,600
May 15, 20251.11001.11001.09001.10001.100016,815,800
May 14, 20251.13001.14001.10001.11001.110018,356,100
May 13, 20251.12001.16001.11001.12001.120050,282,000
May 9, 20251.08001.09001.07001.08001.080016,099,200
May 8, 20251.12001.12001.08001.08001.080040,490,600
May 7, 20251.12001.13001.10001.13001.130041,909,000
May 6, 20251.12001.14001.12001.12001.120020,325,400
May 5, 20251.12001.13001.11001.13001.130011,364,700
May 2, 20251.12001.15001.11001.12001.120027,604,300
Apr 30, 2025 0.00484 Dividend
Apr 30, 20251.11001.12001.10001.12001.120024,910,700
Apr 29, 20251.12001.14001.11001.12001.115211,604,600
Apr 28, 20251.13001.14001.11001.13001.125115,925,900
Apr 25, 20251.16001.16001.10001.13001.125143,848,800
Apr 24, 20251.19001.20001.14001.16001.155036,453,900
Apr 23, 20251.19001.21001.18001.21001.204814,668,900
Apr 22, 20251.16001.20001.14001.17001.164923,615,100
Apr 21, 20251.17001.18001.15001.17001.164913,844,000
Apr 17, 20251.17001.18001.15001.18001.174919,168,100
Apr 16, 20251.14001.19001.14001.16001.155021,057,300
Apr 15, 20251.10001.18001.10001.14001.135133,624,476
Apr 14, 20251.10001.13001.10001.10001.095218,107,200
Apr 11, 20251.05001.09001.03001.08001.075333,601,100
Apr 10, 20251.15001.17001.06001.07001.065474,353,300
Apr 9, 20251.12001.13001.03001.05001.045574,308,400
Apr 8, 20251.20001.22001.14001.15001.145063,765,442
Apr 7, 20251.29001.29001.18001.20001.194865,222,600
Apr 4, 20251.32001.34001.30001.31001.304334,146,300
Apr 3, 20251.31001.34001.29001.34001.334225,229,100
Apr 2, 20251.32001.34001.31001.32001.314317,977,300
Apr 1, 20251.32001.34001.31001.32001.314328,052,200
Mar 28, 20251.31001.32001.30001.31001.304313,719,100
Mar 27, 20251.32001.33001.31001.32001.31436,949,900
Mar 26, 20251.33001.34001.30001.32001.314313,022,100
Mar 25, 20251.33001.33001.31001.32001.31438,420,200
Mar 24, 20251.32001.33001.31001.32001.314311,839,100
Mar 21, 20251.32001.32001.30001.32001.314328,758,800
Mar 20, 20251.31001.32001.30001.32001.314322,925,900
Mar 19, 20251.28001.31001.28001.29001.284425,498,700
Mar 18, 20251.30001.31001.28001.29001.284422,558,000
Mar 17, 20251.30001.31001.28001.30001.294418,121,600
Mar 14, 20251.30001.31001.28001.30001.294425,837,100
Mar 13, 20251.29001.31001.28001.30001.294419,141,200
Mar 12, 20251.25001.30001.24001.29001.284444,400,000
Mar 11, 20251.23001.26001.22001.25001.244627,718,700
Mar 10, 20251.25001.26001.23001.24001.234610,214,700
Mar 7, 20251.25001.25001.24001.25001.24469,708,000
Mar 6, 20251.25001.27001.25001.26001.254616,361,400
Mar 5, 20251.23001.26001.23001.25001.244619,022,100
Mar 4, 20251.24001.25001.23001.24001.234615,325,200
Mar 3, 20251.24001.25001.23001.24001.234620,495,100
Feb 28, 20251.24001.26001.23001.23001.224734,903,700
Feb 27, 20251.24001.25001.23001.24001.234615,292,400
Feb 26, 20251.24001.24001.22001.23001.22476,899,000
Feb 25, 20251.22001.25001.22001.24001.234620,328,900
Feb 24, 20251.21001.24001.20001.22001.214729,278,200
Feb 21, 20251.21001.22001.20001.21001.204811,284,600
Feb 20, 20251.21001.23001.20001.21001.204814,494,700
Feb 19, 20251.21001.22001.20001.20001.194816,621,100
Feb 18, 20251.23001.23001.21001.22001.214716,208,300
Feb 17, 20251.23001.24001.22001.23001.224712,502,400
Feb 14, 20251.22001.25001.21001.22001.214721,518,400
Feb 13, 20251.20001.22001.20001.22001.214719,375,840
Feb 12, 20251.21001.23001.20001.21001.204813,614,700
Feb 11, 20251.22001.24001.21001.21001.204827,802,800
Feb 10, 20251.23001.24001.21001.22001.214713,113,700
Feb 7, 20251.23001.25001.23001.23001.224718,735,000
Feb 6, 20251.22001.25001.21001.23001.224730,338,900
Feb 5, 20251.21001.22001.20001.22001.214711,519,700
Feb 4, 20251.21001.22001.20001.22001.214712,158,900
Feb 3, 20251.21001.22001.20001.21001.204823,134,300
Jan 31, 20251.26001.27001.20001.22001.214772,868,700
Jan 28, 2025 0.02003 Dividend
Jan 28, 20251.25001.28001.24001.26001.254614,806,600
Jan 27, 20251.25001.26001.25001.26001.234615,075,900
Jan 24, 20251.26001.27001.25001.26001.234616,189,900
Jan 23, 20251.27001.27001.25001.26001.234619,142,300
Jan 22, 20251.27001.29001.26001.27001.244419,340,200
Jan 21, 20251.28001.29001.26001.27001.244418,557,500
Jan 20, 20251.27001.29001.27001.28001.254214,098,600
Jan 17, 20251.27001.29001.26001.27001.244419,532,300
Jan 16, 20251.26001.29001.26001.27001.244414,865,200
Jan 15, 20251.26001.27001.25001.26001.23466,815,100
Jan 14, 20251.26001.26001.25001.25001.224810,458,700
Jan 13, 20251.26001.27001.25001.26001.234610,711,500
Jan 10, 20251.26001.27001.25001.26001.234618,065,300
Jan 9, 20251.27001.28001.26001.26001.234611,579,400
Jan 8, 20251.28001.28001.26001.28001.254216,059,300
Jan 7, 20251.30001.31001.27001.29001.264028,814,100
Jan 6, 20251.30001.32001.30001.31001.283615,311,500
Jan 3, 20251.30001.31001.30001.30001.27389,396,400
Jan 2, 20251.27001.31001.27001.29001.264026,381,300
Dec 31, 20241.27001.28001.26001.27001.24447,932,100
Dec 30, 20241.27001.28001.26001.27001.24447,258,300
Dec 27, 20241.27001.28001.26001.27001.244410,442,400
Dec 26, 20241.27001.28001.26001.27001.24449,161,300
Dec 24, 20241.26001.28001.26001.27001.24447,495,300
Dec 23, 20241.26001.28001.25001.26001.234618,022,300
Dec 20, 20241.25001.26001.25001.25001.224818,584,200
Dec 19, 20241.25001.27001.25001.26001.234619,512,900
Dec 18, 20241.27001.27001.25001.27001.244416,374,500
Dec 17, 20241.26001.29001.25001.27001.244420,993,400
Dec 16, 20241.27001.28001.25001.26001.234612,236,500
Dec 13, 20241.27001.28001.26001.27001.244411,340,600
Dec 12, 20241.28001.29001.26001.27001.244410,829,800
Dec 11, 20241.27001.28001.26001.27001.244413,228,400
Dec 10, 20241.27001.29001.27001.27001.24449,898,100
Dec 9, 20241.28001.29001.27001.28001.254211,076,500
Dec 6, 20241.29001.29001.27001.28001.25429,946,500
Dec 5, 20241.30001.30001.27001.29001.264014,788,000
Dec 4, 20241.30001.30001.28001.29001.264013,986,600
Dec 3, 20241.30001.32001.29001.30001.273812,226,600
Dec 2, 20241.29001.33001.29001.30001.273826,351,230
Nov 29, 20241.28001.30001.27001.28001.254218,368,700
Nov 28, 20241.28001.29001.27001.28001.254210,524,800
Nov 27, 20241.29001.29001.27001.28001.254213,641,500
Nov 26, 20241.29001.29001.26001.28001.254219,245,600
Nov 25, 20241.27001.30001.26001.29001.264026,591,400
Nov 22, 20241.26001.27001.25001.25001.224819,038,100
Nov 21, 20241.26001.27001.25001.26001.234619,793,400
Nov 20, 20241.26001.27001.25001.25001.224833,959,200
Nov 19, 20241.28001.28001.26001.26001.234623,007,100
Nov 18, 20241.28001.29001.26001.27001.244416,485,000
Nov 15, 20241.29001.29001.26001.27001.244411,101,000
Nov 14, 20241.28001.29001.27001.28001.254212,381,400
Nov 13, 20241.29001.30001.28001.29001.264022,935,300
Nov 12, 20241.30001.31001.29001.29001.26408,121,300
Nov 11, 20241.29001.31001.28001.30001.273813,603,700
Nov 8, 20241.30001.32001.28001.28001.254234,312,500
Nov 7, 20241.33001.34001.27001.29001.264050,483,400
Nov 6, 20241.34001.36001.31001.33001.303246,406,000
Nov 5, 20241.34001.35001.32001.33001.303219,059,700
Nov 4, 20241.32001.35001.31001.34001.313023,601,000
Nov 1, 20241.32001.35001.31001.32001.293424,356,500
Oct 30, 20241.34001.34001.32001.33001.303227,637,100
Oct 29, 2024 0.02027 Dividend
Oct 29, 20241.35001.35001.33001.34001.313019,219,000
Oct 28, 20241.37001.38001.34001.36001.312730,930,500
Oct 25, 20241.38001.38001.35001.37001.322439,006,800
Oct 24, 20241.40001.41001.38001.38001.332025,423,800
Oct 23, 20241.41001.42001.40001.40001.351311,322,900
Oct 22, 20241.43001.43001.41001.41001.361012,934,400
Oct 21, 20241.43001.44001.42001.42001.37069,282,000
Oct 18, 20241.43001.44001.42001.42001.37068,240,000
Oct 17, 20241.43001.44001.42001.42001.37066,218,600
Oct 16, 20241.41001.43001.40001.42001.370612,722,300
Oct 15, 20241.42001.44001.41001.41001.361015,648,500
Oct 14, 20241.41001.42001.41001.42001.37069,946,800
Oct 11, 20241.43001.44001.41001.42001.370616,803,700
Oct 10, 20241.44001.45001.41001.42001.370624,424,500
Oct 9, 20241.43001.44001.42001.43001.380315,743,500
Oct 8, 20241.44001.45001.41001.43001.380329,722,600
Oct 7, 20241.46001.47001.43001.45001.399624,549,200
Oct 4, 20241.47001.49001.46001.47001.418926,152,300
Oct 3, 20241.49001.50001.48001.48001.428619,473,700
Oct 2, 20241.47001.51001.46001.49001.438232,177,000
Oct 1, 20241.46001.49001.45001.48001.428628,802,500
Sep 30, 20241.47001.48001.46001.46001.409316,677,800
Sep 27, 20241.45001.48001.44001.46001.409326,637,600
Sep 26, 20241.44001.47001.43001.44001.390033,670,900
Sep 25, 20241.44001.46001.43001.44001.390020,628,200
Sep 24, 20241.44001.47001.43001.44001.390044,996,300
Sep 23, 20241.44001.45001.41001.43001.380329,163,500
Sep 20, 20241.48001.48001.43001.44001.390029,919,800
Sep 19, 20241.45001.49001.44001.47001.418933,765,400
Sep 18, 20241.45001.45001.43001.44001.390020,528,700
Sep 17, 20241.43001.46001.43001.45001.399623,484,600
Sep 16, 20241.46001.46001.42001.44001.390042,512,500
Sep 13, 20241.45001.46001.44001.45001.399621,038,200
Sep 12, 20241.44001.45001.41001.44001.390020,244,000
Sep 11, 20241.44001.46001.43001.43001.380320,153,100
Sep 10, 20241.44001.44001.42001.43001.380320,610,300
Sep 9, 20241.40001.45001.39001.42001.370639,399,800
Sep 6, 20241.36001.43001.36001.40001.351354,303,900
Sep 5, 20241.35001.37001.35001.36001.312717,523,300
Sep 4, 20241.34001.36001.33001.35001.303113,204,000
Sep 3, 20241.37001.37001.34001.35001.303118,602,100
Sep 2, 20241.36001.37001.35001.36001.312715,691,900
Aug 30, 20241.35001.36001.34001.36001.312727,304,400
Aug 29, 20241.35001.37001.33001.35001.303119,315,900
Aug 28, 20241.36001.36001.34001.35001.30319,369,300
Aug 27, 20241.36001.37001.34001.35001.303113,530,500
Aug 26, 20241.35001.39001.35001.36001.312740,092,500
Aug 23, 20241.34001.34001.32001.33001.283814,327,600
Aug 22, 20241.32001.35001.31001.33001.283824,005,500
Aug 21, 20241.30001.32001.29001.32001.274113,480,200
Aug 20, 20241.30001.31001.29001.30001.254816,769,500
Aug 19, 20241.30001.32001.29001.29001.245222,581,400
Aug 16, 20241.29001.31001.29001.30001.254816,559,600
Aug 15, 20241.29001.31001.28001.29001.245212,105,800
Aug 14, 20241.30001.31001.27001.29001.245219,620,200
Aug 13, 20241.28001.30001.28001.28001.235515,764,400
Aug 12, 20241.28001.29001.26001.26001.216215,980,200
Aug 8, 20241.28001.29001.26001.27001.225929,187,100
Aug 7, 20241.30001.31001.29001.29001.24528,742,500
Aug 6, 20241.30001.32001.29001.29001.245223,225,500
Aug 5, 20241.31001.31001.27001.29001.245232,972,800
Aug 2, 20241.32001.34001.30001.33001.283814,667,900
Aug 1, 20241.30001.34001.29001.32001.274139,210,447
Jul 31, 2024 0.02068 Dividend
Jul 31, 20241.27001.30001.27001.29001.245226,974,500
Jul 30, 20241.30001.31001.29001.31001.244515,664,400
Jul 29, 20241.31001.32001.29001.30001.235017,695,600
Jul 26, 20241.32001.33001.29001.30001.235019,016,600
Jul 25, 20241.34001.34001.28001.32001.254050,853,800
Jul 24, 20241.35001.36001.34001.35001.282513,203,000
Jul 23, 20241.35001.36001.34001.35001.28259,601,100
Jul 22, 20241.35001.36001.34001.35001.282514,859,600
Jul 19, 20241.36001.37001.35001.36001.292011,349,600
Jul 18, 20241.36001.37001.34001.37001.301510,812,700
Jul 17, 20241.37001.38001.36001.37001.301512,712,400
Jul 16, 20241.36001.37001.35001.36001.292010,425,600
Jul 15, 20241.35001.37001.34001.36001.292024,106,800
Jul 12, 20241.34001.38001.33001.36001.292054,551,600
Jul 11, 20241.27001.33001.26001.32001.254037,314,400
Jul 10, 20241.25001.27001.25001.26001.197014,532,600
Jul 9, 20241.25001.26001.24001.25001.187527,606,800
Jul 8, 20241.28001.28001.25001.26001.197024,332,400
Jul 5, 20241.28001.28001.26001.28001.216016,396,300
Jul 4, 20241.29001.30001.27001.28001.216021,752,900
Jul 3, 20241.31001.32001.27001.28001.216040,719,100
Jul 2, 20241.30001.31001.29001.31001.24456,867,200
Jul 1, 20241.29001.31001.28001.30001.235017,307,100
Jun 28, 20241.30001.30001.28001.29001.225525,894,700
Jun 27, 20241.31001.32001.29001.29001.225524,444,100
Jun 26, 20241.32001.32001.30001.31001.244514,288,400
Jun 25, 20241.31001.32001.30001.32001.25409,404,900
Jun 24, 20241.30001.31001.29001.31001.244510,937,600
Jun 21, 20241.32001.33001.30001.30001.235034,612,200
Jun 20, 20241.33001.34001.31001.32001.254013,769,100
Jun 19, 20241.33001.34001.32001.33001.263518,703,600
Jun 18, 20241.33001.34001.32001.33001.263519,191,500
Jun 14, 20241.33001.34001.31001.32001.254022,537,824
Jun 13, 20241.33001.34001.32001.33001.263519,917,700

Related Tickers

ME8U.SI Mapletree Industrial Trust
1.9600
-0.51%
 
A17U.SI CapitaLand Ascendas REIT
2.6100
+0.38%
 
BUOU.SI Frasers Logistics & Commercial Trust
0.8200
-0.61%
 
O5RU.SI AIMS APAC REIT
1.3100
-0.76%
 
9A4U.SI ESR REIT
2.3100
-1.28%
 
DHLU.SI Daiwa House Logistics Trust
0.5650
-0.88%
 
M1GU.SI Sabana Industrial Real Estate Investment Trust
0.3900
-2.50%
 
S3Z.DU Ascendas Real Estate Investment Trust
1.7346
0.00%
 
DXI.AX Dexus Industria REIT
2.9300
-1.01%
 
CIP.AX Centuria Industrial REIT
3.1700
-0.31%