Skip to main content
Mapletree Industrial Trust (SGX:ME8U)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.030
+0.010 (0.50%)
At close: Dec 5, 2025

SGX:ME8U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.022.032.012.032.030.50%6,249,200
Dec 4, 20252.042.042.022.022.02-0.98%5,689,600
Dec 3, 20252.042.042.032.042.04-2,869,800
Dec 2, 20252.032.052.022.042.040.49%4,567,700
Dec 1, 20252.062.072.022.032.03-1.46%15,487,300
Nov 28, 20252.052.062.042.062.060.49%3,533,700
Nov 27, 20252.042.052.042.052.050.99%2,727,500
Nov 26, 20252.042.052.032.032.03-3,929,700
Nov 25, 20252.032.052.032.032.03-5,491,000
Nov 24, 20252.022.042.012.032.031.00%7,588,400
Nov 21, 20252.032.042.012.012.01-1.47%9,288,400
Nov 20, 20252.042.052.032.042.04-7,184,700
Nov 19, 20252.022.042.022.042.040.99%8,703,800
Nov 18, 20252.032.042.022.022.02-0.49%5,854,000
Nov 17, 20252.042.042.022.032.03-0.49%7,612,300
Nov 14, 20252.042.052.032.042.04-6,512,500
Nov 13, 20252.042.062.032.042.04-8,264,700
Nov 12, 20252.042.052.042.042.04-0.49%4,589,300
Nov 11, 20252.062.072.032.052.05-14,004,200
Nov 10, 20252.032.062.032.052.050.99%14,311,400
Nov 7, 20252.032.042.032.032.03-0.49%5,489,200
Nov 6, 20252.052.052.032.042.04-0.49%14,112,200
Nov 5, 20252.072.072.032.052.05-2.38%20,700,660
Nov 4, 20252.122.132.102.102.07-1.41%19,689,800
Nov 3, 20252.132.142.122.132.10-15,234,400
Oct 31, 20252.142.142.122.132.10-1.39%12,803,200
Oct 30, 20252.202.202.142.162.13-2.70%16,255,900
Oct 29, 20252.222.232.212.222.190.45%4,732,700
Oct 28, 20252.202.222.202.212.180.91%11,950,600
Oct 27, 20252.192.202.192.192.160.46%2,906,500
Oct 24, 20252.192.202.182.182.15-3,884,500
Oct 23, 20252.182.192.172.182.15-5,040,500
Oct 22, 20252.172.202.172.182.150.93%9,272,300
Oct 21, 20252.152.172.152.162.130.47%5,480,400
Oct 17, 20252.152.162.132.152.12-9,452,300
Oct 16, 20252.152.152.132.152.12-5,271,400
Oct 15, 20252.142.152.122.152.120.47%8,768,700
Oct 14, 20252.142.152.132.142.110.47%6,959,200
Oct 13, 20252.132.142.112.132.10-0.47%8,187,600
Oct 10, 20252.142.142.132.142.11-1,975,300
Oct 9, 20252.142.142.122.142.11-0.47%11,968,300
Oct 8, 20252.152.162.142.152.12-2,864,300
Oct 7, 20252.152.162.142.152.120.47%6,169,000
Oct 6, 20252.162.172.142.142.11-0.93%4,893,500
Oct 3, 20252.152.172.142.162.130.47%5,098,700
Oct 2, 20252.142.162.142.152.120.47%7,053,500
Oct 1, 20252.132.152.122.142.110.47%6,196,400
Sep 30, 20252.132.142.122.132.100.47%7,602,300
Sep 29, 20252.122.142.112.122.09-5,784,100
Sep 26, 20252.132.142.122.122.09-0.47%7,361,200
Sep 25, 20252.142.152.122.132.10-0.47%7,702,320
Sep 24, 20252.142.152.132.142.11-5,036,000
Sep 23, 20252.132.152.122.142.110.47%6,339,000
Sep 22, 20252.142.142.122.132.10-8,013,700
Sep 19, 20252.132.142.122.132.10-13,403,500
Sep 18, 20252.142.152.132.132.10-0.47%4,302,400
Sep 17, 20252.152.152.132.142.11-0.47%10,584,500
Sep 16, 20252.162.172.142.152.12-0.46%7,521,200
Sep 15, 20252.152.172.142.162.130.93%10,877,000
Sep 12, 20252.132.162.132.142.110.47%9,486,900
Sep 11, 20252.122.132.112.132.100.95%4,553,200
Sep 10, 20252.132.132.102.112.08-0.47%8,536,300
Sep 9, 20252.112.132.112.122.090.47%6,988,000
Sep 8, 20252.102.132.102.112.080.96%12,547,700
Sep 5, 20252.092.102.082.092.060.48%7,169,100
Sep 4, 20252.082.092.072.082.05-5,436,000
Sep 3, 20252.082.092.072.082.05-7,245,600
Sep 2, 20252.092.102.072.082.05-8,544,300
Sep 1, 20252.072.102.052.082.050.97%12,578,400
Aug 29, 20252.052.072.052.062.030.49%5,328,200
Aug 28, 20252.042.052.022.052.020.49%6,286,200
Aug 27, 20252.062.062.042.042.01-0.49%8,314,800
Aug 26, 20252.062.062.042.052.02-0.49%6,426,000
Aug 25, 20252.032.072.022.062.032.49%19,455,500
Aug 22, 20252.012.012.002.011.98-3,203,200
Aug 21, 20252.012.021.992.011.98-8,332,200
Aug 20, 20252.012.021.992.011.98-8,298,700
Aug 19, 20252.012.021.992.011.980.50%9,930,800
Aug 18, 20251.992.011.992.001.970.50%6,250,400
Aug 15, 20252.002.001.981.991.96-0.50%7,532,400
Aug 14, 20252.012.011.992.001.97-6,474,300
Aug 13, 20252.002.011.992.001.971.01%7,439,600
Aug 12, 20252.012.011.981.981.95-1.00%9,549,100
Aug 11, 20251.992.001.982.001.970.50%5,008,200
Aug 8, 20252.002.011.991.991.96-0.50%7,383,900
Aug 7, 20252.002.021.992.001.97-9,541,100
Aug 6, 20252.012.011.992.001.97-9,822,300
Aug 5, 20252.012.032.002.001.97-0.50%10,414,700
Aug 4, 20252.002.021.982.011.98-0.50%7,031,500
Aug 1, 20252.032.042.012.021.96-0.49%12,112,900
Jul 31, 20252.072.072.032.031.97-1.93%14,174,800
Jul 30, 20252.062.082.052.072.010.49%10,748,200
Jul 29, 20252.062.062.032.062.00-0.48%16,855,100
Jul 28, 20252.072.092.062.072.010.49%10,115,500
Jul 25, 20252.062.072.052.062.00-11,771,300
Jul 24, 20252.062.072.052.062.00-5,204,800
Jul 23, 20252.072.072.052.062.00-6,319,400
Jul 22, 20252.052.072.052.062.000.49%9,009,500
Jul 21, 20252.032.062.032.051.990.99%7,268,200
Jul 18, 20252.042.042.022.031.97-6,594,000