Singapore markets closed
Straits Times Index
3,300.26 +9.56 (+0.29%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,912.89 +1,948.83 (+3.20%) CMC Crypto 200
1,294.67 +34.46 (+2.73%)
Mapletree Industrial Trust (MAPIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 09 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 08 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 5,600 |
| 07 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 06 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 03 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 03 May 2024 | 0.025 Dividend | |||||
| 02 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 01 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 30 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 29 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 26 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 25 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 24 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 23 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 22 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 19 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 18 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 17 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 16 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6750 | - |
| 15 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6750 | 2,300 |
| 12 Apr 2024 | 1.7175 | 1.7175 | 1.7175 | 1.7175 | 1.6922 | 200 |
| 11 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | - |
| 10 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | - |
| 09 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | - |
| 08 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | - |
| 05 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | - |
| 04 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | - |
| 03 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | - |
| 02 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | - |
| 01 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | - |
| 28 Mar 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | - |
| 27 Mar 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6898 | 200 |
| 26 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 25 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 22 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 21 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 20 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 19 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 18 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 15 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 14 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 13 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | 4,800 |
| 12 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | 20,000 |
| 11 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 08 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 07 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 06 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 05 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 04 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 01 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 29 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 28 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6947 | - |
| 27 Feb 2024 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | 1.6947 | 15,600 |
| 26 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 23 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 22 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 21 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 20 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 16 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 15 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 14 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 13 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 12 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 09 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 08 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 07 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 06 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 05 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 02 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 01 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8524 | - |
| 01 Feb 2024 | 0.025 Dividend | |||||
| 31 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 30 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 29 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 26 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 25 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 24 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 23 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 22 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 19 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 18 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 17 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 16 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 12 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 11 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 10 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 09 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 08 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 05 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | - |
| 04 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8277 | 800 |
| 03 Jan 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.7937 | - |
| 02 Jan 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.7937 | - |
| 29 Dec 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.7937 | - |
| 28 Dec 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.7937 | - |
| 27 Dec 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.7937 | - |
| 26 Dec 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.7937 | - |
| 22 Dec 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.7937 | - |
| 21 Dec 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.7937 | - |
| 20 Dec 2023 | 1.8000 | 1.8450 | 1.8000 | 1.8450 | 1.7937 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.