Skip to main content
Alpha Integrated Real Estate Investment Trust (SGX:M1GU)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.450
-0.015 (-3.23%)
Mar 9, 2026, 5:04 PM SGT

SGX:M1GU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.460.460.450.450.45-3.23%505,200
Mar 6, 20260.470.470.460.470.471.09%138,100
Mar 5, 20260.470.470.460.460.461.10%213,300
Mar 4, 20260.480.480.460.460.46-4.21%1,518,300
Mar 3, 20260.480.480.470.480.48-147,300
Mar 2, 20260.480.480.470.480.48-1.04%795,100
Feb 27, 20260.470.480.470.480.482.13%167,800
Feb 26, 20260.480.480.470.470.47-1.05%328,700
Feb 25, 20260.480.480.480.480.481.06%140,300
Feb 24, 20260.470.480.470.470.47-5.05%476,700
Feb 23, 20260.490.500.490.500.481.02%1,713,700
Feb 20, 20260.490.490.490.490.47-2,009,300
Feb 19, 20260.490.490.490.490.47-224,900
Feb 16, 20260.490.500.490.490.47-445,000
Feb 13, 20260.490.500.490.490.471.03%1,528,000
Feb 12, 20260.490.490.490.490.47-258,300
Feb 11, 20260.490.490.480.490.47-796,800
Feb 10, 20260.480.490.480.490.47-1,455,000
Feb 9, 20260.480.490.480.490.471.04%585,700
Feb 6, 20260.490.490.480.480.46-1.03%837,700
Feb 5, 20260.480.490.480.490.47-513,800
Feb 4, 20260.480.490.480.490.471.04%358,700
Feb 3, 20260.490.490.480.480.46-366,400
Feb 2, 20260.480.490.480.480.46-842,200
Jan 30, 20260.480.490.480.480.46-1.03%579,400
Jan 29, 20260.490.490.480.490.471.04%1,111,500
Jan 28, 20260.490.490.480.480.46-739,700
Jan 27, 20260.480.490.480.480.46-1.03%349,900
Jan 26, 20260.480.490.480.490.471.04%591,100
Jan 23, 20260.490.490.480.480.46-394,100
Jan 22, 20260.480.490.480.480.46-510,600
Jan 21, 20260.480.480.480.480.46-493,200
Jan 20, 20260.480.480.480.480.46-370,500
Jan 19, 20260.480.480.480.480.46-1,249,500
Jan 16, 20260.480.490.480.480.46-1.03%354,100
Jan 15, 20260.480.490.480.490.47-554,900
Jan 14, 20260.480.490.480.490.471.04%532,600
Jan 13, 20260.480.490.480.480.46-127,400
Jan 12, 20260.480.480.480.480.46-249,600
Jan 9, 20260.480.490.480.480.46-161,500
Jan 8, 20260.480.490.480.480.46-816,100
Jan 7, 20260.490.490.480.480.46-170,500
Jan 6, 20260.480.490.480.480.46-206,200
Jan 5, 20260.480.490.480.480.46-451,100
Jan 2, 20260.490.490.480.480.46-269,300
Dec 31, 20250.490.490.480.480.46-1.03%214,800
Dec 30, 20250.490.490.480.490.471.04%302,200
Dec 29, 20250.480.490.480.480.46-766,400
Dec 26, 20250.490.490.480.480.46-1.03%105,600
Dec 24, 20250.490.490.480.490.47-280,500
Dec 23, 20250.480.490.480.490.473.19%247,905,800
Dec 22, 20250.460.470.460.470.451.08%204,500
Dec 19, 20250.470.470.460.470.45-1,530,600
Dec 18, 20250.470.470.470.470.45-1.06%394,600
Dec 17, 20250.470.470.470.470.45-899,500
Dec 16, 20250.480.480.470.470.45-136,400
Dec 15, 20250.480.480.470.470.45-225,500
Dec 12, 20250.480.480.470.470.45-1.05%26,200
Dec 11, 20250.470.480.470.480.461.06%519,200
Dec 10, 20250.470.480.470.470.45-80,900
Dec 9, 20250.470.480.470.470.45-171,600
Dec 8, 20250.470.480.470.470.45-217,000
Dec 5, 20250.470.470.470.470.45-146,100
Dec 4, 20250.470.480.470.470.45-1.05%387,200
Dec 3, 20250.470.480.470.480.461.06%58,300
Dec 2, 20250.480.480.470.470.45-115,100
Dec 1, 20250.480.480.470.470.45-2.08%651,400
Nov 28, 20250.480.480.480.480.461.05%340,700
Nov 27, 20250.480.480.480.480.46-1.04%573,400
Nov 26, 20250.480.480.480.480.46-95,800
Nov 25, 20250.470.480.470.480.462.13%423,300
Nov 24, 20250.470.480.470.470.45-248,600
Nov 21, 20250.470.480.470.470.451.08%234,700
Nov 20, 20250.480.480.470.470.45-2.11%190,700
Nov 19, 20250.480.480.470.480.461.06%36,200
Nov 18, 20250.470.480.470.470.45-1.05%338,800
Nov 17, 20250.480.480.470.480.46-1.04%594,300
Nov 14, 20250.480.490.480.480.46-624,400
Nov 13, 20250.480.490.480.480.461.05%1,855,300
Nov 12, 20250.480.480.470.480.46-1.04%147,300
Nov 11, 20250.480.480.480.480.461.05%216,700
Nov 10, 20250.480.480.470.480.461.06%616,100
Nov 7, 20250.480.480.470.470.45-1.05%215,100
Nov 6, 20250.470.480.470.480.46-218,600
Nov 5, 20250.470.480.470.480.463.26%555,600
Nov 4, 20250.480.480.460.460.44-3.16%996,800
Nov 3, 20250.490.490.470.480.46-1.04%943,100
Oct 31, 20250.490.490.480.480.46-1.03%833,900
Oct 30, 20250.480.490.480.490.471.04%1,130,900
Oct 29, 20250.480.480.480.480.461.05%571,700
Oct 28, 20250.480.480.480.480.46-489,700
Oct 27, 20250.480.480.480.480.46-848,100
Oct 24, 20250.460.480.460.480.464.40%2,629,000
Oct 23, 20250.440.460.440.460.445.81%2,939,600
Oct 22, 20250.440.440.430.430.41-678,100
Oct 21, 20250.440.440.430.430.41-1.15%1,297,500
Oct 17, 20250.440.440.430.440.42-590,100
Oct 16, 20250.440.440.440.440.42-1.14%64,000
Oct 15, 20250.440.440.440.440.42-244,600
Oct 14, 20250.440.450.440.440.421.15%521,200