Mapletree Logistics Trust (SGX:M44U)
Singapore
· Delayed Price · Currency is SGD 1.220
-0.020 (-1.61%)
Apr 29, 2026, 11:20 AM SGT
Mapletree Logistics Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | - | - | 4,634,100 |
| Apr 28, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 12,560,700 |
| Apr 27, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 10,765,000 |
| Apr 24, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 10,694,500 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 13,925,100 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 10,546,900 |
| Apr 21, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 28,588,000 |
| Apr 20, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 6,546,400 |
| Apr 17, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 12,742,300 |
| Apr 16, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 21,407,700 |
| Apr 15, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 23,618,800 |
| Apr 14, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 3.33% | 35,045,500 |
| Apr 13, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 14,649,400 |
| Apr 10, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 18,594,200 |
| Apr 9, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 10,844,900 |
| Apr 8, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 31,713,500 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 4,732,100 |
| Apr 6, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 4,828,900 |
| Apr 2, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 16,365,000 |
| Apr 1, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 24,796,000 |
| Mar 31, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 7,619,800 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 20,585,900 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 33,640,700 |
| Mar 26, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 22,342,300 |
| Mar 25, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 28,010,700 |
| Mar 24, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 12,423,600 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -2.48% | 21,625,020 |
| Mar 20, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 15,701,400 |
| Mar 19, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 17,342,300 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 23,255,900 |
| Mar 17, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 19,720,200 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 5,909,600 |
| Mar 13, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 19,168,500 |
| Mar 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 9,632,600 |
| Mar 11, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 15,907,200 |
| Mar 10, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 26,004,900 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -3.23% | 32,307,800 |
| 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 |