NTT DC REIT (SGX:NTDU)
Singapore
· Delayed Price · Currency is SGD · Price in USD 1.010
+0.010 (1.00%)
At close: Sep 29, 2025
NTT DC REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 5,862,100 |
| Sep 25, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 4,558,900 |
| Sep 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 8,038,000 |
| Sep 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 1,758,500 |
| Sep 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 5,221,800 |
| Sep 19, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 10,163,800 |
| Sep 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 6,878,000 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 3,254,300 |
| Sep 16, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.54% | 9,075,000 |
| Sep 15, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.09% | 3,682,800 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 5,909,100 |
| Sep 11, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 5,463,300 |
| Sep 10, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 1,344,300 |
| Sep 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 2,463,900 |
| Sep 8, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 2,454,200 |
| Sep 5, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.60% | 2,501,600 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 966,400 |
| Sep 3, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 7,174,100 |
| Sep 2, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 2,969,700 |
| Sep 1, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 2,166,400 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 5,152,000 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,936,500 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 4,308,500 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 3,973,200 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 3,665,400 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 1,429,700 |
| Aug 21, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.60% | 2,092,100 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | 3,376,800 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,217,000 |
| Aug 18, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 7,362,600 |
| Aug 15, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 2,618,500 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 9,683,200 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 3,375,000 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.06% | 4,468,300 |
| Aug 11, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,653,500 |
| Aug 8, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.53% | 10,572,200 |
| Aug 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2,427,100 |
| Aug 6, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 3,492,100 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 3,766,600 |
| Aug 4, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 6,816,700 |
| Aug 1, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 4,098,600 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.53% | 6,024,900 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.06% | 5,154,600 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 11,209,800 |
| Jul 28, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 9,699,300 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 13,205,500 |
| Jul 24, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 23,012,300 |
| Jul 23, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 11,876,000 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 9,530,400 |
| Jul 21, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 28,902,400 |