Mapletree Pan Asia Commercial Trust (SGX:N2IU)
Singapore
· Delayed Price · Currency is SGD 1.430
-0.010 (-0.69%)
At close: Dec 5, 2025
SGX:N2IU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 5,734,500 |
| Dec 4, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | - | 10,847,200 |
| Dec 3, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 4,807,400 |
| Dec 2, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 5,139,900 |
| Dec 1, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 7,992,100 |
| Nov 28, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 2,958,400 |
| Nov 27, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 5,990,700 |
| Nov 26, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 7,401,600 |
| Nov 25, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 11,416,100 |
| Nov 24, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 6,453,600 |
| Nov 21, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 13,467,200 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 10,842,600 |
| Nov 19, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 9,219,800 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 4,057,800 |
| Nov 17, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 3,082,500 |
| Nov 14, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 4,686,000 |
| Nov 13, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 3,626,800 |
| Nov 12, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 3,907,800 |
| Nov 11, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 3,713,300 |
| Nov 10, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 3,374,500 |
| Nov 7, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 2,747,300 |
| Nov 6, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 3,069,100 |
| Nov 5, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 6,967,300 |
| Nov 4, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 13,016,100 |
| Nov 3, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 2.78% | 19,597,100 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 4,812,000 |
| Oct 30, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 13,701,300 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -1.34% | 8,978,600 |
| Oct 28, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.47 | 0.68% | 7,813,400 |
| Oct 27, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.46 | 0.68% | 7,756,600 |
| Oct 24, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.45 | - | 7,502,800 |
| Oct 23, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.45 | 0.68% | 6,279,700 |
| Oct 22, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.44 | - | 4,501,700 |
| Oct 21, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.44 | 0.69% | 5,958,800 |
| Oct 17, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.43 | - | 2,685,900 |
| Oct 16, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.43 | - | 6,732,800 |
| Oct 15, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.43 | 0.69% | 3,789,900 |
| Oct 14, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.42 | - | 5,094,200 |
| Oct 13, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.42 | -0.69% | 7,572,600 |
| Oct 10, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.43 | - | 4,202,910 |
| Oct 9, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.43 | - | 5,091,876 |
| Oct 8, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.43 | -0.68% | 3,534,900 |
| Oct 7, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.44 | 0.69% | 4,485,500 |
| Oct 6, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.43 | -0.68% | 8,221,200 |
| Oct 3, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.44 | 0.69% | 3,880,400 |
| Oct 2, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.43 | 0.69% | 16,101,600 |
| Oct 1, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.42 | 0.70% | 14,092,400 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.41 | 0.70% | 4,357,400 |
| Sep 29, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | 0.71% | 5,245,500 |
| Sep 26, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.39 | - | 3,982,600 |
| Sep 25, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.39 | -0.70% | 5,732,800 |
| Sep 24, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | - | 4,031,700 |
| Sep 23, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.40 | 0.71% | 5,970,700 |
| Sep 22, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.39 | - | 8,671,653 |
| Sep 19, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.39 | - | 8,650,900 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.39 | -0.70% | 4,266,400 |
| Sep 17, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | - | 5,009,500 |
| Sep 16, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | -0.70% | 6,181,300 |
| Sep 15, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | 0.70% | 8,339,900 |
| Sep 12, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | 0.71% | 4,675,000 |
| Sep 11, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.39 | - | 4,087,700 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.39 | -0.70% | 8,951,900 |
| Sep 9, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.40 | 0.71% | 4,143,200 |
| Sep 8, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.39 | 1.44% | 8,842,000 |
| Sep 5, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 6,849,300 |
| Sep 4, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.36 | - | 10,986,100 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.36 | -1.43% | 7,742,100 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.38 | - | 6,240,200 |
| Sep 1, 2025 | 1.38 | 1.42 | 1.37 | 1.40 | 1.38 | 1.45% | 21,123,000 |
| Aug 29, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.36 | 0.73% | 14,266,500 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.35 | 0.74% | 7,124,200 |
| Aug 27, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | - | 8,244,300 |
| Aug 26, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.34 | -1.45% | 11,078,700 |
| Aug 25, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.36 | 1.47% | 23,707,100 |
| Aug 22, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | - | 8,205,800 |
| Aug 21, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | - | 11,421,500 |
| Aug 20, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.34 | 0.74% | 13,532,800 |
| Aug 19, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.33 | - | 12,403,000 |
| Aug 18, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.33 | - | 8,153,200 |
| Aug 15, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.33 | -0.74% | 12,956,400 |
| Aug 14, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.34 | 0.74% | 8,467,300 |
| Aug 13, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.33 | 0.75% | 16,983,900 |
| Aug 12, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.32 | - | 10,298,800 |
| Aug 11, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.32 | 0.75% | 10,960,200 |
| Aug 8, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.31 | -0.75% | 9,031,100 |
| Aug 7, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.32 | 1.52% | 14,915,550 |
| Aug 6, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.30 | - | 21,453,000 |
| Aug 5, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.28 | - | 10,160,900 |
| Aug 4, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.28 | 3.13% | 13,365,300 |
| Aug 1, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.24 | -0.78% | 14,359,200 |
| Jul 31, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.25 | -1.53% | 12,546,700 |
| Jul 30, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.27 | 1.55% | 7,116,200 |
| Jul 29, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.25 | - | 9,041,400 |
| Jul 28, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.25 | 0.78% | 8,731,200 |
| Jul 25, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.24 | - | 8,325,500 |
| Jul 24, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.24 | - | 7,356,300 |
| Jul 23, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.24 | - | 5,868,400 |
| Jul 22, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.24 | - | 11,486,200 |
| Jul 21, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.24 | 1.59% | 8,296,500 |
| Jul 18, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.22 | 0.80% | 4,133,700 |