Singapore markets open in 21 minutes

Mapletree Logistics Trust (M44U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.3700-0.0100 (-0.72%)
At close: 05:08PM SGT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.36001.39001.36001.37001.370024,612,500
23 May 20241.37001.39001.35001.38001.380038,435,600
21 May 20241.37001.40001.34001.37001.370037,193,000
20 May 20241.37001.38001.34001.37001.370028,221,300
17 May 20241.35001.37001.32001.37001.370048,358,300
16 May 20241.34001.37001.33001.36001.360044,871,100
15 May 20241.32001.33001.29001.31001.310082,534,700
14 May 20241.36001.38001.35001.36001.360013,116,600
13 May 20241.37001.39001.36001.37001.370012,397,900
10 May 20241.36001.38001.35001.37001.370013,069,300
09 May 20241.36001.37001.33001.35001.350024,760,000
08 May 20241.37001.38001.35001.36001.360023,855,500
07 May 20241.36001.39001.35001.36001.360020,712,600
07 May 20240.02211 Dividend
06 May 20241.37001.41001.36001.39001.367930,384,700
03 May 20241.37001.38001.34001.35001.328529,177,100
02 May 20241.36001.39001.35001.36001.338431,488,400
30 Apr 20241.34001.36001.33001.35001.328530,352,200
29 Apr 20241.35001.37001.33001.34001.318729,142,900
26 Apr 20241.35001.35001.33001.35001.328514,139,300
25 Apr 20241.36001.37001.33001.36001.338414,135,300
24 Apr 20241.35001.38001.34001.36001.338431,129,200
23 Apr 20241.32001.35001.32001.34001.318724,713,500
22 Apr 20241.32001.34001.30001.31001.289229,271,500
19 Apr 20241.34001.34001.29001.31001.289260,869,500
18 Apr 20241.38001.39001.34001.34001.318739,858,300
17 Apr 20241.40001.41001.35001.37001.348252,131,900
16 Apr 20241.42001.43001.40001.40001.377723,358,200
15 Apr 20241.44001.45001.42001.43001.407323,879,000
12 Apr 20241.47001.47001.44001.45001.42699,720,900
11 Apr 20241.47001.48001.45001.46001.436830,613,600
09 Apr 20241.47001.51001.47001.50001.476113,329,500
08 Apr 20241.48001.49001.47001.48001.456512,156,900
05 Apr 20241.48001.49001.47001.49001.466314,150,300
04 Apr 20241.47001.51001.47001.50001.476118,680,200
03 Apr 20241.47001.48001.45001.47001.446615,430,000
02 Apr 20241.48001.49001.47001.48001.456516,392,600
01 Apr 20241.47001.50001.47001.48001.456516,037,200
28 Mar 20241.44001.49001.44001.46001.436815,486,000
27 Mar 20241.46001.47001.45001.46001.436817,236,600
26 Mar 20241.44001.47001.43001.46001.436823,592,400
25 Mar 20241.46001.48001.43001.44001.417131,109,500
22 Mar 20241.47001.47001.45001.46001.436821,711,500
21 Mar 20241.44001.48001.44001.47001.446629,864,700
20 Mar 20241.42001.43001.41001.41001.387611,542,100
19 Mar 20241.43001.44001.41001.42001.397420,676,100
18 Mar 20241.44001.45001.41001.43001.407316,201,500
15 Mar 20241.45001.46001.43001.44001.417130,671,200
14 Mar 20241.46001.47001.45001.47001.446610,667,800
13 Mar 20241.47001.48001.46001.46001.436814,061,800
12 Mar 20241.46001.48001.45001.47001.446613,139,700
11 Mar 20241.46001.48001.45001.46001.436810,958,700
08 Mar 20241.47001.49001.46001.48001.456514,873,300
07 Mar 20241.46001.47001.45001.45001.426912,921,500
06 Mar 20241.45001.48001.44001.46001.436815,552,400
05 Mar 20241.46001.47001.44001.45001.426922,031,500
04 Mar 20241.47001.48001.45001.46001.436818,506,500
01 Mar 20241.49001.50001.46001.46001.436829,869,100
29 Feb 20241.48001.49001.47001.48001.456522,185,600
28 Feb 20241.49001.50001.47001.47001.446618,270,800
27 Feb 20241.51001.51001.47001.49001.466321,100,400
26 Feb 20241.50001.51001.48001.50001.476114,524,800
23 Feb 20241.53001.53001.49001.51001.486015,185,600
22 Feb 20241.52001.53001.49001.52001.495821,185,000
21 Feb 20241.52001.55001.50001.51001.486019,511,100
20 Feb 20241.52001.53001.51001.52001.495811,071,500
19 Feb 20241.54001.55001.51001.53001.505715,929,300
16 Feb 20241.53001.55001.51001.55001.525322,231,700
15 Feb 20241.51001.53001.51001.53001.505713,248,500
14 Feb 20241.49001.53001.46001.51001.486024,778,800
13 Feb 20241.51001.52001.49001.50001.476117,175,300
09 Feb 20241.50001.52001.49001.51001.486010,738,000
08 Feb 20241.52001.53001.50001.51001.486015,033,500
07 Feb 20241.51001.53001.51001.52001.495817,867,373
06 Feb 20241.49001.51001.49001.50001.476113,755,700
05 Feb 20241.53001.53001.48001.50001.476124,481,400
02 Feb 20241.53001.56001.52001.53001.505726,629,200
01 Feb 20241.53001.53001.50001.52001.495823,207,600
31 Jan 20241.54001.56001.53001.55001.525312,569,600
31 Jan 20240.02253 Dividend
30 Jan 20241.54001.57001.54001.56001.513020,412,500
29 Jan 20241.55001.56001.52001.53001.483919,045,300
26 Jan 20241.55001.57001.54001.56001.513029,438,500
25 Jan 20241.61001.62001.55001.56001.513047,353,300
24 Jan 20241.62001.64001.61001.63001.580918,153,000
23 Jan 20241.62001.63001.60001.61001.561516,292,900
22 Jan 20241.62001.63001.61001.62001.571210,581,900
19 Jan 20241.63001.64001.60001.61001.561516,097,400
18 Jan 20241.63001.64001.61001.62001.571222,851,200
17 Jan 20241.66001.67001.64001.64001.590611,929,800
16 Jan 20241.67001.68001.65001.67001.61976,451,100
15 Jan 20241.67001.69001.67001.67001.61975,980,800
12 Jan 20241.68001.68001.65001.67001.619714,614,100
11 Jan 20241.63001.69001.63001.69001.639114,540,700
10 Jan 20241.67001.67001.63001.64001.590618,619,500
09 Jan 20241.68001.69001.66001.67001.61979,014,100
08 Jan 20241.67001.69001.66001.68001.62947,208,900
05 Jan 20241.67001.68001.66001.67001.619711,443,400
04 Jan 20241.69001.70001.66001.67001.619710,549,700
03 Jan 20241.70001.71001.68001.69001.63919,713,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...