Skip to main content
Daiwa House Logistics Trust (SGX:DHLU)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.565
0.00 (0.00%)
At close: Dec 5, 2025

SGX:DHLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.570.570.570.570.57-221,100
Dec 4, 20250.570.570.570.570.57-0.88%45,000
Dec 3, 20250.570.570.570.570.570.88%48,600
Dec 2, 20250.570.570.570.570.57-331,600
Dec 1, 20250.570.570.570.570.57-0.88%200,900
Nov 28, 20250.570.570.570.570.570.88%70,700
Nov 27, 20250.570.570.570.570.57-494,900
Nov 26, 20250.570.570.570.570.57-0.88%222,400
Nov 25, 20250.570.570.570.570.57-104,700
Nov 24, 20250.570.570.570.570.570.88%72,600
Nov 21, 20250.570.570.570.570.57-0.88%166,700
Nov 20, 20250.570.580.570.570.57-67,300
Nov 19, 20250.570.580.570.570.57-151,300
Nov 18, 20250.570.580.570.570.57-264,300
Nov 17, 20250.570.580.570.570.57-319,300
Nov 14, 20250.570.570.570.570.57-115,000
Nov 13, 20250.570.580.570.570.57-0.87%153,400
Nov 12, 20250.580.580.570.580.58-133,400
Nov 11, 20250.570.580.570.580.58-359,600
Nov 10, 20250.570.580.570.580.580.88%136,100
Nov 7, 20250.570.570.570.570.57-677,800
Nov 6, 20250.570.580.570.570.57-212,800
Nov 5, 20250.580.580.570.570.57-0.87%580,700
Nov 4, 20250.580.580.570.580.580.88%1,204,400
Nov 3, 20250.580.580.570.570.57-0.87%393,600
Oct 31, 20250.580.580.580.580.58-0.86%610,500
Oct 30, 20250.580.580.580.580.58-564,500
Oct 29, 20250.580.580.580.580.580.87%1,047,900
Oct 28, 20250.580.590.580.580.58-375,500
Oct 27, 20250.580.590.580.580.58-0.86%793,600
Oct 24, 20250.580.580.580.580.58-224,400
Oct 23, 20250.580.590.580.580.580.87%132,700
Oct 22, 20250.580.580.580.580.58-0.86%180,600
Oct 21, 20250.580.580.580.580.58-21,000
Oct 17, 20250.580.590.580.580.58-58,700
Oct 16, 20250.580.590.580.580.58-672,500
Oct 15, 20250.580.590.580.580.58-129,400
Oct 14, 20250.580.580.580.580.580.87%421,500
Oct 13, 20250.580.580.570.580.58-0.86%249,400
Oct 10, 20250.580.590.580.580.58-352,800
Oct 9, 20250.580.590.580.580.58-376,200
Oct 8, 20250.580.590.580.580.58-0.85%528,600
Oct 7, 20250.590.590.580.590.59-41,600
Oct 6, 20250.590.590.580.590.59-128,500
Oct 3, 20250.580.590.580.590.590.86%427,800
Oct 2, 20250.580.590.580.580.58-209,800
Oct 1, 20250.590.590.580.580.58-57,800
Sep 30, 20250.580.590.580.580.580.87%142,600
Sep 29, 20250.580.590.580.580.58-249,000
Sep 26, 20250.580.580.570.580.58-327,800
Sep 25, 20250.580.580.580.580.58-1.71%419,500
Sep 24, 20250.580.590.580.590.590.86%318,300
Sep 23, 20250.590.590.580.580.58-0.85%220,100
Sep 22, 20250.590.590.590.590.590.86%141,400
Sep 19, 20250.590.590.580.580.58-0.85%260,200
Sep 18, 20250.590.590.590.590.59-0.85%129,300
Sep 17, 20250.590.590.590.590.59-96,300
Sep 16, 20250.590.590.590.590.590.85%291,400
Sep 15, 20250.590.590.590.590.59-0.85%616,300
Sep 12, 20250.590.590.580.590.590.85%391,700
Sep 11, 20250.580.590.580.590.591.74%544,900
Sep 10, 20250.580.580.570.580.58-0.86%558,900
Sep 9, 20250.590.590.580.580.58-1.69%488,500
Sep 8, 20250.590.590.580.590.590.85%501,100
Sep 5, 20250.580.590.580.590.591.74%487,900
Sep 4, 20250.580.580.570.580.58-0.86%346,400
Sep 3, 20250.580.580.580.580.58-138,000
Sep 2, 20250.580.580.580.580.580.87%44,400
Sep 1, 20250.570.580.570.580.580.88%324,300
Aug 29, 20250.570.570.570.570.570.88%184,700
Aug 28, 20250.570.570.570.570.57-36,000
Aug 27, 20250.570.570.570.570.57-130,600
Aug 26, 20250.570.570.570.570.57-69,100
Aug 25, 20250.570.580.570.570.570.89%374,000
Aug 22, 20250.570.570.560.560.56-0.88%51,100
Aug 21, 20250.560.570.560.570.570.89%164,000
Aug 20, 20250.560.570.560.560.560.90%230,700
Aug 19, 20250.570.570.560.560.56-1.77%515,700
Aug 18, 20250.570.570.560.570.57-675,100
Aug 15, 20250.570.570.560.570.57-3.42%738,800
Aug 14, 20250.580.590.580.590.560.86%197,300
Aug 13, 20250.590.590.580.580.56-0.85%730,400
Aug 12, 20250.590.590.580.590.56-243,000
Aug 11, 20250.580.590.580.590.560.86%769,800
Aug 8, 20250.580.580.570.580.560.87%1,164,300
Aug 7, 20250.580.580.570.580.550.88%135,200
Aug 6, 20250.580.580.570.570.55-0.87%331,700
Aug 5, 20250.570.580.570.580.550.88%300,400
Aug 4, 20250.570.570.570.570.55-708,700
Aug 1, 20250.570.570.570.570.55-253,700
Jul 31, 20250.580.580.570.570.55-0.87%262,700
Jul 30, 20250.570.580.570.580.551.77%586,400
Jul 29, 20250.580.580.570.570.54-1.74%1,628,100
Jul 28, 20250.580.580.580.580.55-528,400
Jul 25, 20250.580.580.580.580.55-301,000
Jul 24, 20250.580.580.580.580.55-376,700
Jul 23, 20250.580.580.580.580.550.88%516,400
Jul 22, 20250.580.580.570.570.55-0.87%885,400
Jul 21, 20250.570.580.570.580.551.77%1,034,900
Jul 18, 20250.570.570.570.570.54-1,054,400