Mapletree Logistics Trust (SGX:M44U)
Singapore
· Delayed Price · Currency is SGD 1.250
+0.010 (0.81%)
Sep 29, 2025, 5:09 PM SGT
Mapletree Logistics Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 11,981,600 |
| Sep 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 6,709,465 |
| Sep 24, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 17,752,100 |
| Sep 23, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 20,889,700 |
| Sep 22, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 8,838,210 |
| Sep 19, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 22,691,600 |
| Sep 18, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 11,670,300 |
| Sep 17, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 6,596,400 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 19,258,100 |
| Sep 15, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 21,712,600 |
| Sep 12, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 10,886,100 |
| Sep 11, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 22,342,500 |
| Sep 10, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 10,900,100 |
| Sep 9, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 7,908,700 |
| Sep 8, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 19,569,800 |
| Sep 5, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 13,193,900 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 14,462,700 |
| Sep 3, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 12,216,700 |
| Sep 2, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 13,345,900 |
| Sep 1, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 19,384,300 |
| Aug 29, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 18,333,700 |
| Aug 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 6,061,300 |
| Aug 27, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 19,030,900 |
| Aug 26, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 34,820,800 |
| Aug 25, 2025 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 3.39% | 52,433,900 |
| Aug 22, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 7,874,700 |
| Aug 21, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 9,941,500 |
| Aug 20, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 22,477,100 |
| Aug 19, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 14,099,900 |
| Aug 18, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 7,003,200 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 17,906,900 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 21,256,500 |
| Aug 13, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 22,268,500 |
| Aug 12, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 14,856,900 |
| Aug 11, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 15,538,300 |
| Aug 8, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 22,301,600 |
| Aug 7, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 18,549,000 |
| Aug 6, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 12,975,700 |
| Aug 5, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 29,292,300 |
| Aug 4, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 22,161,200 |
| Aug 1, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 21,880,900 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 25,431,000 |
| Jul 30, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 18,540,900 |
| Jul 29, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.18 | - | 10,771,200 |
| Jul 28, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.18 | 0.84% | 15,504,000 |
| Jul 25, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.17 | - | 15,799,900 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.17 | -1.65% | 31,859,200 |
| Jul 23, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.19 | 0.83% | 16,740,500 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.18 | 0.84% | 5,350,600 |
| Jul 21, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | 0.85% | 9,808,300 |