Skip to main content
Mapletree Industrial Trust (SGX:ME8U)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.980
-0.080 (-3.88%)
Apr 29, 2026, 2:51 PM SGT

SGX:ME8U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.032.031.971.98--3.88%10,297,600
Apr 28, 20262.052.072.052.062.060.49%9,447,000
Apr 27, 20262.052.072.042.052.05-6,816,400
Apr 24, 20262.062.062.042.052.05-0.49%6,167,300
Apr 23, 20262.062.062.042.062.06-5,875,800
Apr 22, 20262.072.082.042.062.06-0.48%9,305,700
Apr 21, 20262.062.082.062.072.070.49%10,219,200
Apr 20, 20262.062.072.052.062.06-7,080,500
Apr 17, 20262.062.072.052.062.06-2,501,500
Apr 16, 20262.042.072.042.062.060.98%9,093,800
Apr 15, 20262.032.062.032.042.040.49%7,539,800
Apr 14, 20262.012.042.012.032.031.00%6,181,500
Apr 13, 20261.982.011.982.012.010.50%8,025,200
Apr 10, 20262.002.011.992.002.00-5,365,100
Apr 9, 20261.992.001.982.002.00-9,215,600
Apr 8, 20261.972.011.972.002.002.56%9,932,200
Apr 7, 20261.961.981.951.951.95-0.51%6,370,200
Apr 6, 20261.961.971.951.961.96-2,185,800
Apr 2, 20261.971.971.941.961.96-7,355,100
Apr 1, 20261.961.971.961.961.961.03%4,045,500
Mar 31, 20261.941.951.941.941.94-4,473,600
Mar 30, 20261.931.951.921.941.94-6,887,400
Mar 27, 20261.931.961.931.941.94-9,029,600
Mar 26, 20261.951.971.941.941.94-0.51%12,481,900
Mar 25, 20261.951.961.941.951.95-7,873,400
Mar 24, 20261.981.981.951.951.95-0.51%6,507,600
Mar 23, 20261.981.981.951.961.96-2.00%11,818,300
Mar 20, 20261.972.001.972.002.000.50%9,913,600
Mar 19, 20262.002.011.981.991.99-1.00%7,168,600
Mar 18, 20262.002.011.992.012.010.50%2,718,700
Mar 17, 20261.982.001.982.002.001.52%4,190,500
Mar 16, 20261.971.981.961.971.97-3,887,200
Mar 13, 20261.951.971.951.971.97-4,432,700
Mar 12, 20261.971.971.951.971.97-5,513,300
Mar 11, 20261.981.991.961.971.97-7,046,300
Mar 10, 20261.951.991.951.971.971.03%6,969,400
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