IREIT Global (SGX:UD1U)
Singapore
· Delayed Price · Currency is SGD 0.235
0.00 (0.00%)
Apr 29, 2026, 3:45 PM SGT
IREIT Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 527,200 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 457,500 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 141,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 82,100 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 419,700 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 974,300 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 660,300 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 332,000 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 342,600 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,691,700 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,249,400 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 81,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 136,600 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 388,900 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 558,000 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 99,400 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 59,800 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 101,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 434,800 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 228,300 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 257,300 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,400 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 648,300 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 472,900 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 376,200 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 701,200 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 405,600 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,287,500 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 265,800 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 265,100 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 332,100 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 693,500 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 178,400 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 264,000 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,175,500 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 2,147,000 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,189,100 |
| Mar 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,442,200 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.70% | 1,353,800 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 888,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.64% | 1,565,100 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.27 | -9.84% | 7,947,600 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -1.61% | 330,000 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 319,900 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 1,173,900 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 343,100 |
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.64% | 227,300 |
| Feb 19, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 884,600 |
| Feb 16, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 153,500 |
| Feb 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 294,700 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 487,500 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 202,000 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 111,600 |
| Feb 9, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 857,700 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 367,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 154,900 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 93,200 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 29,000 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 463,400 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 634,900 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 81,800 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 232,900 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 173,600 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 911,000 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 67,200 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 449,100 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 1,239,200 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 208,100 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 604,100 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 358,500 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 140,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 939,100 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 752,600 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 1,579,900 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 247,400 |
| Jan 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 408,400 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -1.69% | 578,200 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 181,500 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 638,000 |
| Jan 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 197,300 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | - | 195,400 |
| Dec 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | - | 386,400 |
| Dec 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | - | 362,300 |
| Dec 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -1.69% | 1,111,000 |
| Dec 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 98,900 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -1.69% | 211,800 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 127,400 |
| Dec 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 3.51% | 126,200 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 265,600 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 28,100 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 145,600 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 112,200 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 121,400 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 155,000 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 46,200 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 116,700 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 41,100 |
| Dec 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 55,600 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 526,800 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 123,600 |