Skip to main content
Starhill Global Real Estate Investment Trust (SGX:P40U)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.535
-0.020 (-3.60%)
At close: Mar 9, 2026

SGX:P40U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.560.550.560.560.91%2,614,300
Mar 5, 20260.540.560.540.550.551.85%2,460,300
Mar 4, 20260.550.550.530.540.54-1.82%4,503,400
Mar 3, 20260.550.560.550.550.550.92%1,286,500
Mar 2, 20260.570.570.550.550.55-3.54%9,284,900
Feb 27, 20260.580.580.560.570.57-1.74%5,505,700
Feb 26, 20260.580.580.570.580.58-269,000
Feb 25, 20260.570.580.570.580.580.88%395,900
Feb 24, 20260.580.580.570.570.57-0.87%1,378,900
Feb 23, 20260.570.580.570.580.58-1,248,200
Feb 20, 20260.580.580.570.580.58-591,000
Feb 19, 20260.570.580.570.580.58-708,100
Feb 16, 20260.580.580.570.580.58-232,200
Feb 13, 20260.580.580.570.580.58-2,697,100
Feb 12, 20260.580.580.570.580.58-1,540,900
Feb 11, 20260.570.580.570.580.580.88%1,786,200
Feb 10, 20260.570.570.570.570.57-574,600
Feb 9, 20260.570.580.560.570.570.88%4,244,500
Feb 6, 20260.570.570.560.570.57-3,035,400
Feb 5, 20260.580.590.570.570.57-5.04%6,389,800
Feb 4, 20260.600.600.590.600.58-1,278,500
Feb 3, 20260.600.600.590.600.580.85%1,228,800
Feb 2, 20260.590.600.590.590.57-2,217,000
Jan 30, 20260.600.600.590.590.57-0.84%2,873,300
Jan 29, 20260.600.600.590.600.580.85%2,166,100
Jan 28, 20260.600.600.590.590.57-0.84%935,900
Jan 27, 20260.590.600.590.600.580.85%1,112,200
Jan 26, 20260.600.600.590.590.57-0.84%1,494,600
Jan 23, 20260.590.600.590.600.580.85%608,900
Jan 22, 20260.600.600.590.590.57-0.84%1,237,700
Jan 21, 20260.600.600.590.600.58-1,781,600
Jan 20, 20260.600.600.600.600.58-298,800
Jan 19, 20260.600.600.600.600.58-0.83%537,000
Jan 16, 20260.600.600.590.600.58-1,126,200
Jan 15, 20260.590.600.590.600.58-2,295,700
Jan 14, 20260.600.600.600.600.580.84%781,200
Jan 13, 20260.600.600.600.600.58-0.83%350,100
Jan 12, 20260.600.600.590.600.580.84%1,001,300
Jan 9, 20260.600.600.590.600.58-612,900
Jan 8, 20260.600.600.590.600.58-960,300
Jan 7, 20260.590.600.590.600.580.85%995,100
Jan 6, 20260.590.600.590.590.57-0.84%782,000
Jan 5, 20260.600.600.590.600.580.85%895,200
Jan 2, 20260.590.600.590.590.57-0.84%594,900
Dec 31, 20250.590.600.580.600.581.71%1,541,000
Dec 30, 20250.590.590.580.590.57-725,500
Dec 29, 20250.590.590.590.590.57-626,200
Dec 26, 20250.580.590.580.590.570.86%1,015,800
Dec 24, 20250.590.590.580.580.56-149,300
Dec 23, 20250.580.590.580.580.56-1,008,300
Dec 22, 20250.580.590.580.580.560.87%1,496,200
Dec 19, 20250.580.580.580.580.56-0.86%4,870,800
Dec 18, 20250.580.580.580.580.560.87%745,400
Dec 17, 20250.580.580.570.580.56-1,223,900
Dec 16, 20250.580.580.570.580.56-3,210,400
Dec 15, 20250.580.580.570.580.56-354,800
Dec 12, 20250.580.580.570.580.56-908,000
Dec 11, 20250.580.580.570.580.560.88%2,271,800
Dec 10, 20250.570.580.570.570.55-0.87%993,400
Dec 9, 20250.580.580.570.580.56-946,800
Dec 8, 20250.580.580.580.580.56-1,004,600
Dec 5, 20250.580.580.580.580.56-0.86%1,270,000
Dec 4, 20250.580.580.580.580.56-328,000
Dec 3, 20250.580.580.580.580.56-805,600
Dec 2, 20250.580.580.580.580.560.87%703,700
Dec 1, 20250.580.580.580.580.56-613,500
Nov 28, 20250.580.580.580.580.56-3,920,300
Nov 27, 20250.580.580.570.580.560.88%459,600
Nov 26, 20250.570.580.570.570.55-393,600
Nov 25, 20250.580.580.570.570.55-1.72%789,200
Nov 24, 20250.570.580.570.580.560.87%1,517,200
Nov 21, 20250.580.580.570.580.56-2,373,000
Nov 20, 20250.580.580.580.580.56-1,267,900
Nov 19, 20250.580.580.580.580.56-994,000
Nov 18, 20250.580.590.580.580.56-1.71%1,273,700
Nov 17, 20250.580.590.580.590.570.86%1,425,600
Nov 14, 20250.580.590.580.580.56-0.85%1,612,200
Nov 13, 20250.590.590.580.590.570.86%1,433,000
Nov 12, 20250.580.590.580.580.56-0.85%1,092,300
Nov 11, 20250.590.590.580.590.57-2,260,600
Nov 10, 20250.580.590.580.590.570.86%1,588,800
Nov 7, 20250.580.580.580.580.56-605,500
Nov 6, 20250.580.580.580.580.560.87%1,078,500
Nov 5, 20250.580.580.580.580.56-1,192,200
Nov 4, 20250.580.590.580.580.56-0.86%1,103,100
Nov 3, 20250.580.590.580.580.56-1,079,100
Oct 31, 20250.590.590.580.580.56-0.85%1,797,400
Oct 30, 20250.590.590.580.590.57-0.85%971,100
Oct 29, 20250.590.590.580.590.57-1,533,200
Oct 28, 20250.590.590.580.590.570.85%1,697,200
Oct 27, 20250.590.590.580.590.570.86%1,414,700
Oct 24, 20250.580.590.580.580.56-1,972,200
Oct 23, 20250.580.580.580.580.56-765,800
Oct 22, 20250.580.580.570.580.56-1,043,800
Oct 21, 20250.580.580.570.580.560.87%1,073,800
Oct 17, 20250.580.580.570.580.56-0.86%730,100
Oct 16, 20250.580.580.570.580.560.87%2,873,400
Oct 15, 20250.570.590.570.580.560.88%2,736,300
Oct 14, 20250.570.580.570.570.55-947,900
Oct 13, 20250.570.570.560.570.550.88%3,267,600