Suntec Real Estate Investment Trust (SGX:T82U)
Singapore
· Delayed Price · Currency is SGD 1.330
-0.030 (-2.21%)
At close: Mar 9, 2026
SGX:T82U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -2.21% | 15,632,900 |
| Mar 6, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 6,386,700 |
| Mar 5, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 12,748,600 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 23,699,100 |
| Mar 3, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 13,034,000 |
| Mar 2, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | 12,498,000 |
| Feb 27, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 8,898,900 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 6,254,800 |
| Feb 25, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | - | 7,057,300 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 4,885,800 |
| Feb 23, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 3,124,100 |
| Feb 20, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 5,343,200 |
| Feb 19, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 2,695,200 |
| Feb 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 382,700 |
| Feb 13, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 6,895,700 |
| Feb 12, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 9,471,000 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 6,335,300 |
| Feb 10, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 7,274,100 |
| Feb 9, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 7,708,600 |
| Feb 6, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 9,139,200 |
| Feb 5, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 2,076,400 |
| Feb 4, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 6,902,000 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 5,953,900 |
| Feb 2, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | 10,538,300 |
| Jan 30, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 9,004,900 |
| Jan 29, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 9,742,100 |
| Jan 28, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.48 | 1.35% | 14,864,800 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.46 | 1.37% | 6,213,200 |
| Jan 26, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.44 | - | 9,097,400 |
| Jan 23, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.44 | 2.82% | 13,284,100 |
| Jan 22, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.40 | - | 4,970,800 |
| Jan 21, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.40 | -1.39% | 4,370,000 |
| Jan 20, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.42 | 1.41% | 9,166,900 |
| Jan 19, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.40 | - | 2,166,700 |
| Jan 16, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.40 | -0.70% | 3,211,300 |
| Jan 15, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | - | 1,661,800 |
| Jan 14, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.41 | - | 2,071,000 |
| Jan 13, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | 0.70% | 2,357,900 |
| Jan 12, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.40 | 0.71% | 3,818,200 |
| Jan 9, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.39 | -0.70% | 3,327,800 |
| Jan 8, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | 0.71% | 1,756,300 |
| Jan 7, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | - | 7,216,600 |
| Jan 6, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.39 | -0.70% | 10,022,900 |
| Jan 5, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.40 | 0.71% | 5,315,100 |
| Jan 2, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.39 | -2.08% | 3,430,200 |
| Dec 31, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.42 | 1.41% | 2,839,400 |
| Dec 30, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.40 | -0.70% | 2,208,000 |
| Dec 29, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.41 | - | 3,321,300 |
| Dec 26, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.41 | - | 1,384,400 |
| Dec 24, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.41 | - | 1,428,000 |
| Dec 23, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.41 | - | 2,807,300 |
| Dec 22, 2025 | 1.49 | 1.50 | 1.43 | 1.43 | 1.41 | -2.72% | 8,218,500 |
| Dec 19, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.45 | 5.00% | 34,250,600 |
| Dec 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | - | 9,052,100 |
| Dec 17, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | - | 6,112,700 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.38 | 0.72% | 7,421,500 |
| Dec 15, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 8,501,700 |
| Dec 12, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | 1.47% | 5,426,000 |
| Dec 11, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | - | 3,332,200 |
| Dec 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.34 | - | 2,961,200 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.34 | -0.73% | 7,789,000 |
| Dec 8, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -0.72% | 1,776,200 |
| Dec 5, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | 0.73% | 3,203,200 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -0.72% | 2,751,600 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.36 | - | 3,242,000 |
| Dec 2, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | 0.73% | 3,679,500 |
| Dec 1, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 3,289,300 |
| Nov 28, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 1,445,200 |
| Nov 27, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | 0.74% | 2,699,600 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | - | 1,898,600 |
| Nov 25, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | - | 2,494,500 |
| Nov 24, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | -0.73% | 4,318,300 |
| Nov 21, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | -0.72% | 1,887,900 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | 0.73% | 816,300 |
| Nov 19, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 3,712,480 |
| Nov 18, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.35 | -1.44% | 1,849,100 |
| Nov 17, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.37 | 1.46% | 10,032,800 |
| Nov 14, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.35 | - | 10,584,400 |
| Nov 13, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | - | 2,643,500 |
| Nov 12, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | -0.72% | 1,999,700 |
| Nov 11, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.36 | 0.73% | 3,494,400 |
| Nov 10, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.35 | 1.48% | 7,794,400 |
| Nov 7, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | 0.75% | 5,039,200 |
| Nov 6, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.32 | - | 2,982,600 |
| Nov 5, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.32 | - | 5,442,500 |
| Nov 4, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.32 | - | 3,453,100 |
| Nov 3, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.32 | - | 1,960,300 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.32 | -0.74% | 5,970,500 |
| Oct 30, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.33 | -2.17% | 5,847,900 |
| Oct 29, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.34 | - | 6,140,300 |
| Oct 28, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.34 | 0.73% | 10,193,900 |
| Oct 27, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.33 | - | 3,662,200 |
| Oct 24, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.33 | 0.74% | 10,232,800 |
| Oct 23, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.32 | - | 11,655,000 |
| Oct 22, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.32 | 0.74% | 5,954,800 |
| Oct 21, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.31 | 3.05% | 11,167,000 |
| Oct 17, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.28 | -1.50% | 5,128,900 |
| Oct 16, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.29 | 0.76% | 3,569,200 |
| Oct 15, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.28 | - | 3,000,600 |
| Oct 14, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.28 | - | 5,715,700 |