Skip to main content
Mapletree Industrial Trust (SGX:ME8U)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.950
-0.050 (-2.50%)
At close: Mar 9, 2026

SGX:ME8U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.981.981.941.951.95-2.50%11,141,000
Mar 6, 20262.012.021.992.002.00-0.99%8,982,700
Mar 5, 20262.012.021.992.022.021.00%8,011,300
Mar 4, 20262.022.031.972.002.00-0.99%16,946,100
Mar 3, 20262.032.052.012.022.02-0.49%6,711,300
Mar 2, 20262.032.032.022.032.03-0.49%6,106,700
Feb 27, 20262.052.052.042.042.04-0.49%5,006,500
Feb 26, 20262.052.062.042.052.05-3,934,100
Feb 25, 20262.052.052.042.052.05-4,488,500
Feb 24, 20262.042.062.042.052.050.49%4,846,200
Feb 23, 20262.042.052.032.042.04-3,195,000
Feb 20, 20262.042.042.032.042.04-3,519,600
Feb 19, 20262.042.052.032.042.04-4,262,000
Feb 16, 20262.032.042.022.042.040.99%1,243,400
Feb 13, 20262.032.042.022.022.02-0.49%9,696,900
Feb 12, 20262.052.062.032.032.03-0.98%5,595,900
Feb 11, 20262.042.052.032.052.050.49%4,041,800
Feb 10, 20262.042.052.032.042.04-0.49%2,932,800
Feb 9, 20262.042.062.032.052.050.99%10,397,200
Feb 6, 20262.032.042.022.032.03-0.49%7,247,400
Feb 5, 20262.042.052.032.042.04-7,533,300
Feb 4, 20262.052.052.032.042.04-2.39%10,753,100
Feb 3, 20262.092.102.072.092.06-0.48%14,382,300
Feb 2, 20262.112.112.082.102.07-0.47%9,989,100
Jan 30, 20262.112.112.092.112.08-8,861,736
Jan 29, 20262.112.122.092.112.08-10,409,900
Jan 28, 20262.112.132.102.112.08-14,457,000
Jan 27, 20262.112.122.102.112.080.48%9,834,300
Jan 26, 20262.112.122.102.102.07-0.47%6,475,400
Jan 23, 20262.122.122.102.112.08-5,667,000
Jan 22, 20262.112.122.112.112.080.48%4,146,900
Jan 21, 20262.102.112.102.102.07-0.47%2,055,000
Jan 20, 20262.102.122.102.112.080.48%4,720,900
Jan 19, 20262.102.112.092.102.07-4,222,000
Jan 16, 20262.102.102.092.102.07-2,621,000
Jan 15, 20262.112.112.092.102.07-0.47%3,931,600
Jan 14, 20262.112.112.092.112.080.48%4,668,500
Jan 13, 20262.112.112.102.102.07-4,338,400
Jan 12, 20262.092.112.082.102.070.48%5,695,800
Jan 9, 20262.092.092.082.092.06-2,413,500
Jan 8, 20262.092.102.082.092.060.48%3,307,300
Jan 7, 20262.082.082.062.082.05-8,299,400
Jan 6, 20262.082.082.062.082.050.48%4,264,600
Jan 5, 20262.082.082.062.072.04-6,169,300
Jan 2, 20262.072.102.052.072.04-0.48%16,028,100
Dec 31, 20252.052.092.052.082.051.46%7,884,200
Dec 30, 20252.062.072.052.052.02-4,360,800
Dec 29, 20252.042.062.042.052.020.49%3,336,700
Dec 26, 20252.032.042.032.042.010.49%3,654,600
Dec 24, 20252.032.032.022.032.00-1,483,400
Dec 23, 20252.032.032.022.032.00-1,954,200
Dec 22, 20252.042.042.022.032.00-0.49%3,833,000
Dec 19, 20252.032.042.022.042.010.49%8,058,300
Dec 18, 20252.022.032.022.032.000.50%2,135,700
Dec 17, 20252.022.032.012.021.99-2,415,300
Dec 16, 20252.032.032.012.021.99-0.49%5,042,900
Dec 15, 20252.032.032.022.032.00-2,431,900
Dec 12, 20252.032.032.022.032.000.50%2,639,100
Dec 11, 20252.032.032.022.021.99-2,395,900
Dec 10, 20252.032.032.012.021.99-3,947,200
Dec 9, 20252.022.032.022.021.99-3,113,300
Dec 8, 20252.032.032.022.021.99-0.49%3,507,400
Dec 5, 20252.022.032.012.032.000.50%6,249,200
Dec 4, 20252.042.042.022.021.99-0.98%5,689,600
Dec 3, 20252.042.042.032.042.01-2,869,800
Dec 2, 20252.032.052.022.042.010.49%4,567,700
Dec 1, 20252.062.072.022.032.00-1.46%15,487,300
Nov 28, 20252.052.062.042.062.030.49%3,533,700
Nov 27, 20252.042.052.042.052.020.99%2,727,500
Nov 26, 20252.042.052.032.032.00-3,929,700
Nov 25, 20252.032.052.032.032.00-5,491,000
Nov 24, 20252.022.042.012.032.001.00%7,588,400
Nov 21, 20252.032.042.012.011.98-1.47%9,288,400
Nov 20, 20252.042.052.032.042.01-7,184,700
Nov 19, 20252.022.042.022.042.010.99%8,703,800
Nov 18, 20252.032.042.022.021.99-0.49%5,854,000
Nov 17, 20252.042.042.022.032.00-0.49%7,612,300
Nov 14, 20252.042.052.032.042.01-6,512,500
Nov 13, 20252.042.062.032.042.01-8,264,700
Nov 12, 20252.042.052.042.042.01-0.49%4,589,300
Nov 11, 20252.062.072.032.052.02-14,004,200
Nov 10, 20252.032.062.032.052.020.99%14,311,400
Nov 7, 20252.032.042.032.032.00-0.49%5,489,200
Nov 6, 20252.052.052.032.042.01-0.49%14,112,200
Nov 5, 20252.072.072.032.052.02-2.38%20,700,660
Nov 4, 20252.122.132.102.102.04-1.41%19,689,800
Nov 3, 20252.132.142.122.132.07-15,234,400
Oct 31, 20252.142.142.122.132.07-1.39%12,803,200
Oct 30, 20252.202.202.142.162.10-2.70%16,255,900
Oct 29, 20252.222.232.212.222.150.45%4,732,700
Oct 28, 20252.202.222.202.212.140.91%11,950,600
Oct 27, 20252.192.202.192.192.120.46%2,906,500
Oct 24, 20252.192.202.182.182.11-3,884,500
Oct 23, 20252.182.192.172.182.11-5,040,500
Oct 22, 20252.172.202.172.182.110.93%9,272,300
Oct 21, 20252.152.172.152.162.100.47%5,480,400
Oct 17, 20252.152.162.132.152.09-9,452,300
Oct 16, 20252.152.152.132.152.09-5,271,400
Oct 15, 20252.142.152.122.152.090.47%8,768,700
Oct 14, 20252.142.152.132.142.080.47%6,959,200