NTT DC REIT (SGX:NTDU)
Singapore
· Delayed Price · Currency is SGD · Price in USD 0.9650
0.00 (0.00%)
At close: Dec 5, 2025
NTT DC REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,689,400 |
| Dec 4, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.52% | 2,369,200 |
| Dec 3, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 1,057,000 |
| Dec 2, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.59% | 2,317,000 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.56% | 11,326,500 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 8,216,100 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 3,238,300 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 2,683,900 |
| Nov 25, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.03% | 3,009,200 |
| Nov 24, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.02% | 21,401,900 |
| Nov 21, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 4,261,400 |
| Nov 20, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.02% | 5,252,800 |
| Nov 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 1,520,600 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 6,790,800 |
| Nov 17, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.49% | 8,153,500 |
| Nov 14, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,010,000 |
| Nov 13, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,814,100 |
| Nov 12, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,829,000 |
| Nov 11, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 8,945,200 |
| Nov 10, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 4,436,200 |
| Nov 7, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 4,765,200 |
| Nov 6, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 6,122,700 |
| Nov 5, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 9,074,400 |
| Nov 4, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,746,800 |
| Nov 3, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,683,900 |
| Oct 31, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 2,858,800 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 2,505,300 |
| Oct 29, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 1,863,100 |
| Oct 28, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 1,829,600 |
| Oct 27, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 980,100 |
| Oct 24, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 4,289,200 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,917,200 |
| Oct 22, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 4,533,200 |
| Oct 21, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 2,674,700 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 2,853,900 |
| Oct 16, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 2,118,600 |
| Oct 15, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 3,508,900 |
| Oct 14, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 3,157,200 |
| Oct 13, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | - | 5,080,400 |
| Oct 10, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 7,132,200 |
| Oct 9, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 5,260,300 |
| Oct 8, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 9,208,200 |
| Oct 7, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 7,692,315 |
| Oct 6, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 5,565,700 |
| Oct 3, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 3,305,300 |
| Oct 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,456,463 |
| Oct 1, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 4,793,900 |
| Sep 30, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 688,600 |
| Sep 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 2,730,000 |
| Sep 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 5,862,100 |