Singapore markets closed

Mapletree Logistics Trust (M44U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.6800+0.0200 (+1.20%)
At close: 05:04PM SGT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.66001.69001.65001.68001.680011,312,900
28 Sept 20231.66001.67001.64001.66001.660013,697,400
27 Sept 20231.68001.68001.66001.67001.670011,986,000
26 Sept 20231.68001.70001.67001.68001.680010,121,300
25 Sept 20231.67001.70001.66001.68001.68009,016,772
22 Sept 20231.66001.68001.65001.67001.670015,219,000
21 Sept 20231.71001.71001.67001.67001.67007,444,300
20 Sept 20231.71001.73001.69001.72001.720014,728,800
19 Sept 20231.70001.71001.69001.71001.71005,557,000
18 Sept 20231.71001.72001.69001.71001.710011,981,800
15 Sept 20231.69001.73001.68001.72001.720025,804,300
14 Sept 20231.67001.69001.66001.69001.690012,570,900
13 Sept 20231.68001.69001.66001.67001.67005,559,200
12 Sept 20231.68001.69001.67001.68001.68007,012,300
11 Sept 20231.67001.68001.67001.68001.68008,932,200
08 Sept 20231.66001.67001.65001.67001.67008,213,600
07 Sept 20231.67001.67001.65001.66001.66008,203,500
06 Sept 20231.69001.69001.66001.68001.68006,220,100
05 Sept 20231.68001.69001.67001.68001.68005,797,500
04 Sept 20231.68001.69001.67001.69001.69007,345,306
31 Aug 20231.68001.69001.67001.68001.680011,794,000
30 Aug 20231.67001.69001.66001.68001.68008,991,800
29 Aug 20231.67001.67001.65001.67001.67009,433,000
28 Aug 20231.65001.67001.65001.66001.66004,567,300
25 Aug 20231.64001.66001.63001.66001.660010,481,500
24 Aug 20231.64001.65001.63001.63001.63007,905,500
23 Aug 20231.62001.65001.62001.63001.63008,638,700
22 Aug 20231.63001.64001.61001.63001.630017,444,700
21 Aug 20231.65001.65001.62001.64001.640019,323,500
18 Aug 20231.65001.66001.63001.65001.650014,681,200
17 Aug 20231.65001.67001.63001.66001.660014,257,200
16 Aug 20231.62001.66001.62001.65001.650017,427,100
15 Aug 20231.64001.66001.63001.64001.640016,688,500
14 Aug 20231.65001.65001.63001.64001.640016,643,800
11 Aug 20231.68001.69001.64001.66001.660013,178,900
10 Aug 20231.66001.69001.64001.68001.680017,013,700
08 Aug 20231.64001.67001.63001.66001.660013,328,800
07 Aug 20231.63001.65001.62001.64001.64009,293,600
04 Aug 20231.65001.66001.62001.63001.630012,633,800
03 Aug 20231.63001.65001.62001.64001.640012,964,100
02 Aug 20231.67001.67001.63001.64001.640016,569,500
01 Aug 20231.68001.69001.66001.67001.67008,810,100
01 Aug 20230.02037 Dividend
31 Jul 20231.73001.75001.69001.69001.669618,716,900
28 Jul 20231.72001.74001.71001.73001.709117,266,000
27 Jul 20231.71001.73001.71001.72001.699319,578,400
26 Jul 20231.71001.74001.71001.72001.699315,342,200
25 Jul 20231.71001.73001.69001.71001.689410,919,200
24 Jul 20231.69001.71001.67001.70001.67958,891,800
21 Jul 20231.69001.70001.67001.69001.66967,050,300
20 Jul 20231.69001.70001.68001.70001.67958,157,300
19 Jul 20231.71001.72001.69001.69001.669610,092,200
18 Jul 20231.72001.72001.69001.70001.679511,014,100
17 Jul 20231.72001.72001.69001.72001.699310,040,600
14 Jul 20231.71001.72001.70001.72001.699314,793,600
13 Jul 20231.67001.71001.67001.70001.679520,604,900
12 Jul 20231.64001.67001.63001.66001.640018,585,700
11 Jul 20231.62001.64001.61001.63001.610418,624,300
10 Jul 20231.61001.62001.60001.61001.590610,577,900
07 Jul 20231.62001.63001.60001.61001.590611,941,200
06 Jul 20231.66001.67001.63001.63001.610411,138,500
05 Jul 20231.66001.67001.64001.66001.64009,341,800
04 Jul 20231.65001.66001.65001.65001.63014,743,400
03 Jul 20231.63001.66001.62001.65001.63018,638,200
30 Jun 20231.63001.64001.61001.62001.600516,785,300
28 Jun 20231.63001.65001.62001.64001.620214,329,700
27 Jun 20231.62001.64001.61001.64001.62026,399,100
26 Jun 20231.63001.65001.62001.62001.60058,292,200
23 Jun 20231.65001.66001.62001.63001.610413,338,800
22 Jun 20231.68001.68001.64001.66001.640014,909,600
21 Jun 20231.69001.70001.67001.69001.669610,978,800
20 Jun 20231.69001.71001.68001.69001.66964,841,100
19 Jun 20231.72001.72001.68001.69001.669611,596,900
16 Jun 20231.72001.74001.71001.72001.699330,601,200
15 Jun 20231.66001.73001.65001.72001.699326,282,500
14 Jun 20231.63001.67001.63001.66001.64007,968,300
13 Jun 20231.64001.65001.61001.63001.610410,567,100
12 Jun 20231.63001.65001.62001.64001.62024,841,400
09 Jun 20231.64001.65001.61001.63001.610412,709,500
08 Jun 20231.66001.66001.62001.64001.620210,432,600
07 Jun 20231.65001.66001.64001.65001.63017,500,200
06 Jun 20231.68001.69001.64001.66001.640015,460,700
05 Jun 20231.69001.71001.67001.68001.659813,263,100
01 Jun 20231.65001.69001.65001.67001.649918,200,115
31 May 20231.66001.67001.64001.66001.640028,019,500
30 May 20231.65001.68001.65001.66001.64009,359,000
29 May 20231.66001.68001.65001.65001.63019,363,000
26 May 20231.63001.65001.62001.64001.62025,910,100
25 May 20231.64001.64001.62001.63001.61047,298,000
24 May 20231.65001.66001.63001.65001.630110,395,800
23 May 20231.66001.67001.64001.66001.64005,813,808
22 May 20231.66001.67001.65001.66001.64007,739,600
19 May 20231.67001.67001.63001.66001.640013,219,100
18 May 20231.67001.69001.66001.67001.649912,159,800
17 May 20231.68001.70001.65001.66001.640022,656,000
16 May 20231.71001.71001.67001.69001.669614,169,600
15 May 20231.73001.73001.70001.71001.68947,777,500
12 May 20231.73001.74001.71001.73001.709112,153,200
11 May 20231.74001.75001.72001.74001.719010,927,100
10 May 20231.74001.75001.72001.73001.709111,435,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...