Skip to main content
United Hampshire US Real Estate Investment Trust (SGX:ODBU)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
0.510
-0.010 (-1.92%)
Mar 9, 2026, 4:43 PM SGT

SGX:ODBU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.520.520.510.51--2.88%411,900
Mar 6, 20260.530.530.520.520.52-0.95%214,600
Mar 5, 20260.530.530.530.530.530.96%67,100
Mar 4, 20260.540.540.520.520.52-2.80%343,100
Mar 3, 20260.540.540.530.540.540.94%45,800
Mar 2, 20260.530.530.530.530.53-1.85%250,300
Feb 27, 20260.540.550.540.540.54-3.57%135,200
Feb 26, 20260.560.570.560.560.54-1,237,400
Feb 25, 20260.560.570.550.560.54-495,000
Feb 24, 20260.570.570.560.560.54-0.88%545,600
Feb 23, 20260.560.570.560.570.540.89%390,800
Feb 20, 20260.560.560.560.560.540.90%650,400
Feb 19, 20260.560.560.550.560.530.91%398,200
Feb 16, 20260.560.560.550.550.531.85%34,700
Feb 13, 20260.550.550.540.540.52-1.82%239,300
Feb 12, 20260.550.550.550.550.53-141,600
Feb 11, 20260.550.550.550.550.530.92%39,200
Feb 10, 20260.550.550.540.550.52-67,000
Feb 9, 20260.540.550.540.550.52-11,000
Feb 6, 20260.550.550.530.550.52-93,000
Feb 5, 20260.550.550.540.550.52-14,000
Feb 4, 20260.550.550.550.550.52-48,000
Feb 3, 20260.550.550.550.550.52-0.91%8,200
Feb 2, 20260.550.550.540.550.530.92%142,300
Jan 30, 20260.550.550.550.550.52-498,000
Jan 29, 20260.550.550.540.550.520.93%416,000
Jan 28, 20260.540.550.540.540.52-0.92%867,300
Jan 27, 20260.540.560.530.550.520.93%219,100
Jan 26, 20260.540.540.530.540.520.93%155,600
Jan 23, 20260.540.540.530.540.51-170,100
Jan 22, 20260.530.540.520.540.511.90%342,900
Jan 21, 20260.520.530.520.530.500.96%46,400
Jan 20, 20260.520.520.520.520.50-0.95%13,600
Jan 19, 20260.520.530.520.530.50-37,200
Jan 16, 20260.530.530.520.530.50-212,500
Jan 15, 20260.530.530.530.530.50-0.94%35,900
Jan 14, 20260.530.530.530.530.51-616,200
Jan 13, 20260.530.540.530.530.511.92%232,500
Jan 12, 20260.530.530.520.520.50-224,800
Jan 8, 20260.530.530.520.520.50-0.95%13,700
Jan 7, 20260.520.530.520.530.501.94%381,800
Jan 6, 20260.510.520.510.520.49-192,200
Jan 5, 20260.510.520.510.520.490.98%48,300
Jan 2, 20260.520.520.510.510.49-0.97%109,000
Dec 31, 20250.510.520.510.520.490.98%24,800
Dec 30, 20250.510.510.500.510.492.00%261,200
Dec 29, 20250.510.510.500.500.48-1.96%247,900
Dec 26, 20250.510.510.510.510.490.99%363,700
Dec 24, 20250.510.510.500.510.48-118,400
Dec 23, 20250.500.510.500.510.481.00%12,100
Dec 22, 20250.510.510.500.500.48-0.99%14,400
Dec 19, 20250.510.510.500.510.48-176,900
Dec 18, 20250.510.510.500.510.48-54,700
Dec 17, 20250.500.510.500.510.481.00%77,000
Dec 16, 20250.510.510.500.500.48-0.99%187,300
Dec 15, 20250.510.510.510.510.48-44,800
Dec 12, 20250.510.510.500.510.48-0.98%1,504,500
Dec 11, 20250.510.510.500.510.490.99%1,003,200
Dec 10, 20250.510.510.510.510.48-0.98%615,000
Dec 9, 20250.510.520.510.510.49-264,900
Dec 8, 20250.510.510.510.510.49-33,700
Dec 5, 20250.510.510.510.510.49-24,800
Dec 4, 20250.510.510.510.510.49-15,800
Dec 3, 20250.510.510.510.510.49-16,800
Dec 2, 20250.510.510.510.510.49-23,300
Dec 1, 20250.510.510.510.510.49-42,600
Nov 28, 20250.510.510.510.510.49-54,400
Nov 27, 20250.510.510.510.510.49-55,800
Nov 26, 20250.510.510.510.510.49-43,500
Nov 25, 20250.510.510.510.510.490.99%64,400
Nov 24, 20250.510.510.510.510.48-32,500
Nov 21, 20250.510.510.510.510.48-0.98%64,400
Nov 20, 20250.510.520.510.510.49-138,700
Nov 19, 20250.510.510.510.510.490.99%188,000
Nov 18, 20250.510.510.510.510.48-0.98%189,000
Nov 17, 20250.510.510.510.510.490.99%279,500
Nov 14, 20250.500.510.500.510.481.00%368,900
Nov 13, 20250.500.500.500.500.481.01%87,300
Nov 12, 20250.500.500.500.500.47-1.00%62,000
Nov 11, 20250.500.500.500.500.481.01%173,400
Nov 10, 20250.500.500.500.500.471.02%61,900
Nov 7, 20250.500.500.490.490.47-1.01%41,700
Nov 6, 20250.500.500.500.500.471.02%22,800
Nov 5, 20250.500.500.490.490.47-2.00%92,300
Nov 4, 20250.500.500.500.500.481.01%62,900
Nov 3, 20250.490.500.490.500.471.02%575,000
Oct 31, 20250.490.490.490.490.47-1.01%102,100
Oct 30, 20250.500.500.480.500.47-694,900
Oct 29, 20250.500.500.500.500.47-1.00%253,600
Oct 28, 20250.500.500.500.500.48-136,900
Oct 27, 20250.500.500.500.500.48-306,300
Oct 24, 20250.500.500.500.500.48-200,200
Oct 23, 20250.500.500.500.500.48-162,100
Oct 22, 20250.500.500.500.500.48-147,000
Oct 21, 20250.500.500.500.500.481.01%4,000
Oct 17, 20250.500.500.500.500.47-41,900
Oct 16, 20250.500.500.490.500.47-90,900
Oct 15, 20250.500.500.500.500.47-42,700
Oct 14, 20250.490.500.490.500.47-91,200
Oct 13, 20250.500.500.500.500.47-1.00%388,000