Skip to main content
Daiwa House Logistics Trust (SGX:DHLU)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.505
-0.015 (-2.88%)
At close: Mar 9, 2026

SGX:DHLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.520.520.500.510.51-2.88%1,806,400
Mar 6, 20260.520.530.520.520.52-3.70%1,902,500
Mar 5, 20260.550.550.540.540.52-637,500
Mar 4, 20260.550.550.540.540.52-0.92%707,700
Mar 3, 20260.550.550.550.550.52-385,300
Mar 2, 20260.550.560.550.550.52-2.68%1,612,100
Feb 27, 20260.560.570.560.560.540.90%3,111,000
Feb 26, 20260.560.560.560.560.53-0.89%273,300
Feb 25, 20260.560.560.560.560.540.90%252,400
Feb 24, 20260.560.560.560.560.53-1,574,600
Feb 23, 20260.560.560.560.560.53-631,700
Feb 20, 20260.560.560.560.560.53-410,500
Feb 19, 20260.560.560.560.560.530.91%886,700
Feb 16, 20260.550.560.550.550.53-62,900
Feb 13, 20260.560.560.550.550.53-0.90%1,179,200
Feb 12, 20260.560.560.550.560.53-817,100
Feb 11, 20260.560.560.560.560.53-289,600
Feb 10, 20260.560.560.560.560.53-0.89%656,900
Feb 9, 20260.560.560.560.560.540.90%187,500
Feb 6, 20260.560.560.560.560.53-0.89%917,700
Feb 5, 20260.560.560.550.560.540.90%854,300
Feb 4, 20260.560.560.560.560.53-0.89%40,700
Feb 3, 20260.560.560.560.560.540.90%584,900
Feb 2, 20260.560.560.560.560.53-331,200
Jan 30, 20260.560.560.560.560.53-0.89%589,400
Jan 29, 20260.560.560.560.560.540.90%103,200
Jan 28, 20260.560.560.560.560.53-0.89%447,000
Jan 27, 20260.570.570.560.560.54-2,371,500
Jan 26, 20260.570.570.560.560.54-0.88%919,900
Jan 23, 20260.570.570.560.570.540.89%152,200
Jan 22, 20260.570.570.560.560.54-0.88%399,100
Jan 21, 20260.570.570.560.570.54-164,700
Jan 20, 20260.570.570.560.570.540.89%695,200
Jan 19, 20260.560.570.560.560.54-0.88%98,900
Jan 16, 20260.570.570.560.570.540.89%225,900
Jan 15, 20260.560.570.560.560.54-382,600
Jan 14, 20260.570.570.560.560.54-0.88%81,000
Jan 13, 20260.570.570.570.570.54-2,547,100
Jan 12, 20260.570.570.570.570.54-433,200
Jan 9, 20260.570.570.570.570.54-270,000
Jan 8, 20260.570.570.570.570.54-161,800
Jan 7, 20260.570.570.570.570.54-0.88%209,400
Jan 6, 20260.570.570.570.570.550.88%298,000
Jan 5, 20260.570.570.570.570.54-1,436,600
Jan 2, 20260.570.570.570.570.54-688,500
Dec 31, 20250.570.570.570.570.54-34,300
Dec 30, 20250.570.570.570.570.54-123,700
Dec 29, 20250.570.570.570.570.54-391,600
Dec 26, 20250.570.570.560.570.54-579,600
Dec 24, 20250.570.570.570.570.54-0.88%291,300
Dec 23, 20250.570.570.570.570.550.88%399,700
Dec 22, 20250.570.570.570.570.54-65,800
Dec 19, 20250.570.570.570.570.54-1,413,900
Dec 18, 20250.570.570.570.570.54-91,000
Dec 17, 20250.570.570.570.570.54-211,700
Dec 16, 20250.570.570.570.570.54-252,000
Dec 15, 20250.570.570.570.570.54-518,100
Dec 12, 20250.570.570.570.570.54-0.88%1,392,300
Dec 11, 20250.570.570.570.570.55-87,700
Dec 10, 20250.570.570.570.570.550.88%100,900
Dec 9, 20250.570.570.570.570.54-136,300
Dec 8, 20250.570.570.570.570.54-151,000
Dec 5, 20250.570.570.570.570.54-221,100
Dec 4, 20250.570.570.570.570.54-0.88%45,000
Dec 3, 20250.570.570.570.570.550.88%48,600
Dec 2, 20250.570.570.570.570.54-331,600
Dec 1, 20250.570.570.570.570.54-0.88%200,900
Nov 28, 20250.570.570.570.570.550.88%70,700
Nov 27, 20250.570.570.570.570.54-494,900
Nov 26, 20250.570.570.570.570.54-0.88%222,400
Nov 25, 20250.570.570.570.570.55-104,700
Nov 24, 20250.570.570.570.570.550.88%72,600
Nov 21, 20250.570.570.570.570.54-0.88%166,700
Nov 20, 20250.570.580.570.570.55-67,300
Nov 19, 20250.570.580.570.570.55-151,300
Nov 18, 20250.570.580.570.570.55-264,300
Nov 17, 20250.570.580.570.570.55-319,300
Nov 14, 20250.570.570.570.570.55-115,000
Nov 13, 20250.570.580.570.570.55-0.87%153,400
Nov 12, 20250.580.580.570.580.55-133,400
Nov 11, 20250.570.580.570.580.55-359,600
Nov 10, 20250.570.580.570.580.550.88%136,100
Nov 7, 20250.570.570.570.570.55-677,800
Nov 6, 20250.570.580.570.570.55-212,800
Nov 5, 20250.580.580.570.570.55-0.87%580,700
Nov 4, 20250.580.580.570.580.550.88%1,204,400
Nov 3, 20250.580.580.570.570.55-0.87%393,600
Oct 31, 20250.580.580.580.580.55-0.86%610,500
Oct 30, 20250.580.580.580.580.56-564,500
Oct 29, 20250.580.580.580.580.560.87%1,047,900
Oct 28, 20250.580.590.580.580.55-375,500
Oct 27, 20250.580.590.580.580.55-0.86%793,600
Oct 24, 20250.580.580.580.580.56-224,400
Oct 23, 20250.580.590.580.580.560.87%132,700
Oct 22, 20250.580.580.580.580.55-0.86%180,600
Oct 21, 20250.580.580.580.580.56-21,000
Oct 17, 20250.580.590.580.580.56-58,700
Oct 16, 20250.580.590.580.580.56-672,500
Oct 15, 20250.580.590.580.580.56-129,400
Oct 14, 20250.580.580.580.580.560.87%421,500