Suntec Real Estate Investment Trust (SGX:T82U)
Singapore
· Delayed Price · Currency is SGD 1.300
0.00 (0.00%)
Sep 29, 2025, 5:09 PM SGT
SGX:T82U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 2,293,400 |
| Sep 25, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 4,991,600 |
| Sep 24, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 2,699,900 |
| Sep 23, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 7,290,800 |
| Sep 22, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 5,082,700 |
| Sep 19, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 12,282,500 |
| Sep 18, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 3,612,800 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 3,379,100 |
| Sep 16, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 3,841,700 |
| Sep 15, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 6,704,600 |
| Sep 12, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 7,899,500 |
| Sep 11, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 4,759,900 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 3,854,200 |
| Sep 9, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 7,679,000 |
| Sep 8, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 12,863,500 |
| Sep 5, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 11,748,100 |
| Sep 4, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | - | 13,413,900 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 5,722,200 |
| Sep 2, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 16,713,000 |
| Sep 1, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 7,455,400 |
| Aug 29, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 6,861,100 |
| Aug 28, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 7,213,600 |
| Aug 27, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 4,244,300 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 9,070,600 |
| Aug 25, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 23,058,300 |
| Aug 22, 2025 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | - | 18,768,200 |
| Aug 21, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.25% | 11,765,800 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 8,662,400 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 2,591,300 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 3,675,800 |
| Aug 15, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 4,285,500 |
| Aug 14, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 3,384,500 |
| Aug 13, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 8,019,400 |
| Aug 12, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 9,686,000 |
| Aug 11, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 6,579,700 |
| Aug 8, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 15,345,800 |
| Aug 7, 2025 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 15,082,700 |
| Aug 6, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 3,034,900 |
| Aug 5, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 5,133,500 |
| Aug 4, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 14,792,200 |
| Aug 1, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 9,981,200 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 9,420,800 |
| Jul 30, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | 1.69% | 6,982,500 |
| Jul 29, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.16 | -0.84% | 2,165,700 |
| Jul 28, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | - | 5,870,800 |
| Jul 25, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.17 | 0.85% | 8,142,100 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | 0.85% | 4,932,800 |
| Jul 23, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | - | 2,859,700 |
| Jul 22, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.15 | 1.74% | 3,325,100 |
| Jul 21, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.13 | 1.77% | 12,052,700 |