Singapore markets close in 4 hours 56 minutes

Mapletree Logistics Trust (M44U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.4200-0.0100 (-0.70%)
As of 11:54AM SGT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20241.42001.43001.41001.42001.42006,266,200
15 Apr 20241.44001.45001.42001.43001.430023,879,000
12 Apr 20241.47001.47001.44001.45001.45009,720,900
11 Apr 20241.47001.48001.45001.46001.460030,613,600
09 Apr 20241.47001.51001.47001.50001.500013,329,500
08 Apr 20241.48001.49001.47001.48001.480012,156,900
05 Apr 20241.48001.49001.47001.49001.490014,150,300
04 Apr 20241.47001.51001.47001.50001.500018,680,200
03 Apr 20241.47001.48001.45001.47001.470015,430,000
02 Apr 20241.48001.49001.47001.48001.480016,392,600
01 Apr 20241.47001.50001.47001.48001.480016,037,200
28 Mar 20241.44001.49001.44001.46001.460015,486,000
27 Mar 20241.46001.47001.45001.46001.460017,236,600
26 Mar 20241.44001.47001.43001.46001.460023,592,400
25 Mar 20241.46001.48001.43001.44001.440031,109,500
22 Mar 20241.47001.47001.45001.46001.460021,711,500
21 Mar 20241.44001.48001.44001.47001.470029,864,700
20 Mar 20241.42001.43001.41001.41001.410011,542,100
19 Mar 20241.43001.44001.41001.42001.420020,676,100
18 Mar 20241.44001.45001.41001.43001.430016,201,500
15 Mar 20241.45001.46001.43001.44001.440030,671,200
14 Mar 20241.46001.47001.45001.47001.470010,667,800
13 Mar 20241.47001.48001.46001.46001.460014,061,800
12 Mar 20241.46001.48001.45001.47001.470013,139,700
11 Mar 20241.46001.48001.45001.46001.460010,958,700
08 Mar 20241.47001.49001.46001.48001.480014,873,300
07 Mar 20241.46001.47001.45001.45001.450012,921,500
06 Mar 20241.45001.48001.44001.46001.460015,552,400
05 Mar 20241.46001.47001.44001.45001.450022,031,500
04 Mar 20241.47001.48001.45001.46001.460018,506,500
01 Mar 20241.49001.50001.46001.46001.460029,869,100
29 Feb 20241.48001.49001.47001.48001.480022,185,600
28 Feb 20241.49001.50001.47001.47001.470018,270,800
27 Feb 20241.51001.51001.47001.49001.490021,100,400
26 Feb 20241.50001.51001.48001.50001.500014,524,800
23 Feb 20241.53001.53001.49001.51001.510015,185,600
22 Feb 20241.52001.53001.49001.52001.520021,185,000
21 Feb 20241.52001.55001.50001.51001.510019,511,100
20 Feb 20241.52001.53001.51001.52001.520011,071,500
19 Feb 20241.54001.55001.51001.53001.530015,929,300
16 Feb 20241.53001.55001.51001.55001.550022,231,700
15 Feb 20241.51001.53001.51001.53001.530013,248,500
14 Feb 20241.49001.53001.46001.51001.510024,778,800
13 Feb 20241.51001.52001.49001.50001.500017,175,300
09 Feb 20241.50001.52001.49001.51001.510010,738,000
08 Feb 20241.52001.53001.50001.51001.510015,033,500
07 Feb 20241.51001.53001.51001.52001.520017,867,373
06 Feb 20241.49001.51001.49001.50001.500013,755,700
05 Feb 20241.53001.53001.48001.50001.500024,481,400
02 Feb 20241.53001.56001.52001.53001.530026,629,200
01 Feb 20241.53001.53001.50001.52001.520023,207,600
31 Jan 20241.54001.56001.53001.55001.550012,569,600
31 Jan 20240.02253 Dividend
30 Jan 20241.54001.57001.54001.56001.537520,412,500
29 Jan 20241.55001.56001.52001.53001.507919,045,300
26 Jan 20241.55001.57001.54001.56001.537529,438,500
25 Jan 20241.61001.62001.55001.56001.537547,353,300
24 Jan 20241.62001.64001.61001.63001.606518,153,000
23 Jan 20241.62001.63001.60001.61001.586716,292,900
22 Jan 20241.62001.63001.61001.62001.596610,581,900
19 Jan 20241.63001.64001.60001.61001.586716,097,400
18 Jan 20241.63001.64001.61001.62001.596622,851,200
17 Jan 20241.66001.67001.64001.64001.616311,929,800
16 Jan 20241.67001.68001.65001.67001.64596,451,100
15 Jan 20241.67001.69001.67001.67001.64595,980,800
12 Jan 20241.68001.68001.65001.67001.645914,614,100
11 Jan 20241.63001.69001.63001.69001.665614,540,700
10 Jan 20241.67001.67001.63001.64001.616318,619,500
09 Jan 20241.68001.69001.66001.67001.64599,014,100
08 Jan 20241.67001.69001.66001.68001.65577,208,900
05 Jan 20241.67001.68001.66001.67001.645911,443,400
04 Jan 20241.69001.70001.66001.67001.645910,549,700
03 Jan 20241.70001.71001.68001.69001.66569,713,200
02 Jan 20241.73001.74001.70001.71001.68539,318,300
29 Dec 20231.72001.75001.71001.74001.714914,606,700
28 Dec 20231.71001.73001.70001.71001.685313,626,800
27 Dec 20231.69001.71001.69001.70001.67547,336,000
26 Dec 20231.68001.69001.67001.69001.66563,044,300
22 Dec 20231.68001.70001.67001.69001.66566,798,900
21 Dec 20231.66001.68001.64001.67001.64597,359,200
20 Dec 20231.67001.68001.66001.67001.64598,822,200
19 Dec 20231.66001.69001.66001.66001.63609,566,800
18 Dec 20231.69001.69001.64001.66001.636010,312,100
15 Dec 20231.70001.71001.68001.70001.675415,350,300
14 Dec 20231.65001.70001.65001.69001.665623,212,500
13 Dec 20231.62001.63001.61001.63001.60655,130,200
12 Dec 20231.62001.64001.60001.62001.59668,946,600
11 Dec 20231.63001.63001.60001.62001.59667,210,600
08 Dec 20231.62001.63001.61001.63001.60657,967,100
07 Dec 20231.61001.63001.59001.61001.58679,278,400
06 Dec 20231.61001.62001.60001.62001.59664,412,000
05 Dec 20231.60001.62001.59001.61001.58676,219,200
04 Dec 20231.61001.64001.60001.62001.596612,615,600
01 Dec 20231.60001.61001.59001.61001.58676,625,600
30 Nov 20231.62001.62001.59001.61001.586722,037,300
29 Nov 20231.58001.63001.57001.62001.596621,973,700
28 Nov 20231.62001.62001.57001.57001.547319,203,200
27 Nov 20231.60001.61001.58001.60001.576912,431,900
24 Nov 20231.59001.60001.58001.59001.56709,662,600
23 Nov 20231.59001.61001.59001.60001.57699,037,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...