TipRanks
Daiwa House Logistics Trust (SG:DHLU)
SGX:DHLU
Singapore Market
DHLU
Daiwa House Logistics Trust
RESEARCH TOOLSreports
Want to see SG:DHLU full AI Analyst Report?

Daiwa House Logistics Trust (DHLU) Historical Prices

31 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
0.40
0.40
0.40
0.40
0.40
-1.23%
185,400
0.29
Sep 14, 2026
0.40
0.41
0.40
0.41
0.41
+2.53%
642,100
1.00
Sep 11, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
288,900
0.44
Sep 10, 2026
0.40
0.40
0.40
0.40
0.40
-1.25%
86,100
0.13
Sep 09, 2026
0.40
0.40
0.40
0.40
0.40
-1.23%
162,500
0.25
Sep 08, 2026
0.40
0.41
0.40
0.41
0.41
+1.25%
867,400
1.33
Sep 07, 2026
0.39
0.40
0.39
0.40
0.40
+1.27%
197,100
0.30
Sep 04, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
242,100
0.37
Sep 03, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
438,900
0.68
Sep 02, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
107,800
0.16
Sep 01, 2026
0.40
0.40
0.40
0.40
0.40
-1.25%
236,600
0.36
Aug 31, 2026
0.40
0.40
0.40
0.40
0.40
+1.27%
201,600
0.30
Aug 28, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
125,500
0.19
Aug 27, 2026
0.39
0.40
0.39
0.40
0.40
+2.60%
706,900
1.09
Aug 26, 2026
0.40
0.40
0.38
0.39
0.39
-2.53%
2,136,900
3.45
Aug 25, 2026
0.41
0.41
0.40
0.40
0.40
-2.47%
6,634,500
12.86
Aug 24, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
465,100
0.91
Aug 21, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
818,000
1.61
Aug 20, 2026
0.42
0.42
0.41
0.41
0.41
-2.41%
1,429,200
2.89
Aug 19, 2026
0.43
0.43
0.42
0.42
0.42
-2.35%
1,341,400
2.83
Aug 18, 2026
0.44
0.44
0.43
0.43
0.43
-1.16%
709,100
1.52
Aug 17, 2026
0.44
0.44
0.43
0.43
0.43
-1.15%
680,400
1.42
Aug 14, 2026
0.45
0.45
0.43
0.44
0.44
-3.33%
1,775,900
3.82
Aug 13, 2026
0.46
0.46
0.45
0.45
0.45
+0.90%
717,500
1.56
Aug 12, 2026
0.48
0.48
0.47
0.47
0.45
-2.19%
1,862,100
4.31
Aug 11, 2026
0.48
0.48
0.47
0.48
0.46
+1.11%
696,000
1.63
Aug 10, 2026
0.47
0.48
0.47
0.47
0.45
0.00%
0
0.00
Aug 07, 2026
0.48
0.48
0.47
0.47
0.45
-1.10%
922,000
2.13
Aug 06, 2026
0.48
0.48
0.48
0.48
0.46
0.00%
918,700
2.18
Aug 05, 2026
0.48
0.48
0.48
0.48
0.46
-2.98%
1,072,800
2.56
Aug 04, 2026
0.49
0.49
0.49
0.49
0.47
+0.86%
139,400
0.33
Aug 03, 2026
0.49
0.49
0.48
0.49
0.47
0.00%
528,500
1.26
Jul 31, 2026
0.49
0.49
0.48
0.49
0.47
0.00%
85,700
0.20
Jul 30, 2026
0.49
0.49
0.48
0.49
0.47
+1.08%
187,600
0.44
Jul 29, 2026
0.49
0.49
0.48
0.48
0.46
-1.91%
790,500
1.92
Jul 28, 2026
0.49
0.49
0.48
0.49
0.47
+0.86%
315,500
0.77
Jul 27, 2026
0.49
0.49
0.48
0.49
0.47
0.00%
506,600
1.22
Jul 24, 2026
0.49
0.49
0.48
0.49
0.47
0.00%
78,500
0.19
Jul 23, 2026
0.49
0.49
0.48
0.49
0.47
0.00%
414,400
0.98
Jul 22, 2026
0.49
0.49
0.48
0.49
0.47
0.00%
429,700
1.02
Jul 21, 2026
0.49
0.49
0.48
0.49
0.47
0.00%
310,100
0.74
Jul 20, 2026
0.48
0.49
0.48
0.49
0.47
0.00%
266,500
0.63
Jul 17, 2026
0.48
0.49
0.48
0.49
0.47
0.00%
298,400
0.69
Jul 16, 2026
0.49
0.49
0.48
0.49
0.47
0.00%
91,000
0.20
Jul 15, 2026
0.49
0.49
0.48
0.49
0.47
0.00%
546,500
1.21
Jul 14, 2026
0.49
0.49
0.48
0.49
0.47
0.00%
56,700
0.12
Jul 13, 2026
0.49
0.49
0.48
0.49
0.47
+1.08%
24,000
0.05
Jul 10, 2026
0.48
0.49
0.48
0.48
0.46
-1.07%
257,000
0.54
Jul 09, 2026
0.49
0.49
0.48
0.49
0.47
+1.08%
342,500
0.71
Jul 08, 2026
0.49
0.49
0.48
0.48
0.46
-1.91%
265,900
0.54
Rows:
50