Suntec Real Estate Investment Trust (SGX:T82U)
Singapore
· Delayed Price · Currency is SGD 1.490
+0.020 (1.36%)
Apr 29, 2026, 1:10 PM SGT
SGX:T82U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | - | 1.36% | 2,586,000 |
| Apr 28, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 5,910,800 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 9,088,800 |
| Apr 24, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 8,094,100 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 6,637,100 |
| Apr 22, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 2,618,600 |
| Apr 21, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | - | 5,187,400 |
| Apr 20, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 4,846,900 |
| Apr 17, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 7,074,000 |
| Apr 16, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 4,978,800 |
| Apr 15, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 6,976,400 |
| Apr 14, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | - | 14,617,900 |
| Apr 13, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 8,339,400 |
| Apr 10, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 7,527,200 |
| Apr 9, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 6,937,700 |
| Apr 8, 2026 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 2.68% | 13,363,100 |
| Apr 7, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 4,965,600 |
| Apr 6, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 3,160,200 |
| Apr 2, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 5,917,700 |
| Apr 1, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 1.37% | 5,140,300 |
| Mar 31, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 6,750,200 |
| Mar 30, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 11,043,800 |
| Mar 27, 2026 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | - | 18,471,100 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -3.87% | 15,085,500 |
| Mar 25, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 29,261,200 |
| Mar 24, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 18,422,100 |
| Mar 23, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.67% | 13,604,300 |
| Mar 20, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 22,448,800 |
| Mar 19, 2026 | 1.40 | 1.50 | 1.39 | 1.46 | 1.46 | 4.29% | 343,277,000 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 4,765,500 |
| Mar 17, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 7,709,400 |
| Mar 16, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 5,125,900 |
| Mar 13, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 4,934,300 |
| Mar 12, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 11,157,200 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 8,810,500 |
| Mar 10, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 2.26% | 23,968,700 |
| 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 |