Mapletree Logistics Trust (SGX:M44U)
Singapore
· Delayed Price · Currency is SGD 1.200
-0.040 (-3.23%)
At close: Mar 9, 2026
Mapletree Logistics Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | - | -4.03% | 26,907,400 |
| Mar 6, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 11,704,500 |
| Mar 5, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 21,716,300 |
| Mar 4, 2026 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 41,109,000 |
| Mar 3, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 23,245,100 |
| Mar 2, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 12,015,100 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 10,447,000 |
| Feb 26, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 9,534,900 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 5,934,300 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 12,870,600 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 11,911,300 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 14,133,900 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 15,271,200 |
| Feb 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 3,381,000 |
| Feb 13, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 14,667,800 |
| Feb 12, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 19,562,100 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 7,420,900 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 7,239,400 |
| Feb 9, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 12,214,100 |
| Feb 6, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 12,162,100 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 11,445,400 |
| Feb 4, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 7,010,900 |
| Feb 3, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 23,423,000 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 21,619,000 |
| Jan 30, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | -1.46% | 15,098,700 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | - | 7,029,100 |
| Jan 28, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.35 | - | 12,364,300 |
| Jan 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.35 | 1.48% | 18,980,700 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.33 | -0.74% | 12,727,700 |
| Jan 23, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | - | 10,585,800 |
| Jan 22, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | 0.74% | 10,250,200 |
| Jan 21, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | -0.74% | 5,041,700 |
| Jan 20, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 7,688,000 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.33 | -0.74% | 8,742,700 |
| Jan 16, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.34 | 0.74% | 6,009,000 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.33 | -0.74% | 7,095,119 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.34 | - | 6,477,700 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.34 | 1.49% | 7,276,700 |
| Jan 12, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 11,017,100 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.33 | 0.75% | 10,223,800 |
| Jan 8, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.32 | 0.75% | 10,604,100 |
| Jan 7, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.31 | - | 10,263,600 |
| Jan 6, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.31 | 0.76% | 5,652,900 |
| Jan 5, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | - | 8,289,900 |
| Jan 2, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | - | 10,983,000 |
| Dec 31, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.30 | 0.76% | 6,211,900 |
| Dec 30, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | - | 4,332,300 |
| Dec 29, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | 0.77% | 5,616,400 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 3,771,600 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 2,553,100 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.28 | 0.78% | 4,923,100 |
| Dec 22, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | - | 5,554,100 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | - | 10,364,300 |
| Dec 18, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | 0.78% | 5,265,600 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.78% | 3,162,100 |
| Dec 16, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | - | 5,489,470 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | - | 4,350,400 |
| Dec 12, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | - | 5,022,600 |
| Dec 11, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 0.78% | 4,225,800 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.26 | -0.78% | 7,247,200 |
| Dec 9, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | - | 5,702,600 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | - | 3,971,700 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | - | 8,179,200 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.27 | -1.53% | 9,867,700 |
| Dec 3, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.29 | -0.76% | 14,742,200 |
| Dec 2, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | - | 6,961,100 |
| Dec 1, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.30 | - | 9,682,100 |
| Nov 28, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | 0.76% | 12,334,400 |
| Nov 27, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.29 | 0.77% | 11,433,100 |
| Nov 26, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | - | 5,438,700 |
| Nov 25, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.28 | 0.78% | 17,595,700 |
| Nov 24, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 0.78% | 8,586,200 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.26 | -0.78% | 12,916,100 |
| Nov 20, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | - | 9,442,600 |
| Nov 19, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.27 | 0.78% | 10,782,700 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.26 | -0.78% | 6,513,000 |
| Nov 17, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.27 | - | 11,660,900 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | -0.77% | 4,682,600 |
| Nov 13, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.28 | -0.76% | 24,064,500 |
| Nov 12, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | -0.76% | 13,611,400 |
| Nov 11, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | 0.76% | 7,401,200 |
| Nov 10, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.29 | - | 13,655,280 |
| Nov 7, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.29 | - | 19,638,100 |
| Nov 6, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.29 | - | 19,585,200 |
| Nov 5, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.29 | -0.76% | 28,745,000 |
| Nov 4, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.30 | -2.22% | 25,793,700 |
| Nov 3, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.31 | 0.75% | 10,121,200 |
| Oct 31, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.30 | -0.74% | 20,490,800 |
| Oct 30, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.31 | -0.74% | 29,839,600 |
| Oct 29, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | 1.32 | 2.26% | 52,877,100 |
| Oct 28, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.29 | 2.31% | 36,001,300 |
| Oct 27, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.27 | - | 6,858,600 |
| Oct 24, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | - | 13,234,300 |
| Oct 23, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.27 | 0.78% | 9,862,600 |
| Oct 22, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.26 | 1.57% | 14,138,900 |
| Oct 21, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.24 | 0.79% | 14,066,200 |
| Oct 17, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.23 | -0.79% | 13,803,000 |
| Oct 16, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.24 | - | 11,370,100 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.24 | 0.79% | 15,909,700 |
| Oct 14, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.23 | - | 10,844,500 |