Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mapletree Logistics (M44U) Historical Prices

SG:M44U historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.081.101.081.101.10+2.80%18,708,1001.37
Oct 29, 20261.071.091.071.071.07+0.00%5,981,6000.43
Oct 28, 20261.081.091.071.071.07-0.93%10,361,6000.74
Oct 27, 20261.091.091.081.081.08-1.82%4,964,0000.35
Oct 26, 20261.101.111.091.101.10+0.92%6,192,7000.42
Oct 23, 20261.081.101.071.091.09+1.87%18,305,1001.23
Oct 22, 20261.071.081.061.071.07+0.00%9,182,3000.61
Oct 21, 20261.071.081.061.071.07+0.94%8,345,1000.55
Oct 20, 20261.071.081.061.061.06-0.93%4,919,8000.32
Oct 19, 20261.071.081.061.071.07-0.93%7,429,3000.48
Oct 16, 20261.091.091.071.081.08-0.92%12,781,9000.81
Oct 15, 20261.091.091.081.091.09+0.93%5,287,4000.33
Oct 14, 20261.081.091.081.081.08+0.00%6,408,3000.40
Oct 13, 20261.091.091.081.081.08-0.92%8,818,4000.55
Oct 12, 20261.081.101.081.091.09+0.93%8,876,3000.55
Oct 09, 20261.091.111.081.081.08-1.82%18,099,0001.13
Oct 08, 20261.101.111.091.101.10+0.00%5,320,6000.33
Oct 07, 20261.091.111.081.101.10+0.92%11,783,9000.73
Oct 06, 20261.081.101.081.091.09+0.93%9,233,9000.57
Oct 05, 20261.091.101.081.081.08-0.92%12,685,1000.79
Oct 02, 20261.101.101.081.091.09-0.91%8,475,9000.53
Oct 01, 20261.091.121.091.101.10+0.92%44,501,1022.85
Sep 30, 20261.101.111.091.091.09+0.00%18,946,6991.21
Sep 29, 20261.101.101.081.091.09+0.00%21,510,1991.39
Sep 28, 20261.101.101.091.091.09-0.91%13,201,1000.86
Sep 25, 20261.101.111.091.101.10-0.90%20,851,4001.36
Sep 24, 20261.111.121.091.111.11-0.89%21,359,3011.41
Sep 23, 20261.111.131.101.121.12+1.82%17,783,4391.17
Sep 22, 20261.101.111.101.101.10+0.00%18,169,6001.19
Sep 21, 20261.101.111.091.101.10+0.00%17,481,5001.15
Sep 18, 20261.111.121.091.101.10-1.79%37,462,6092.52
Sep 17, 20261.111.121.111.121.12+0.90%7,963,0000.53
Sep 16, 20261.111.121.101.111.11+0.00%12,208,4000.81
Sep 15, 20261.121.121.111.111.11+0.00%6,033,0000.40
Sep 14, 20261.121.131.101.111.11-0.89%21,429,4001.41
Sep 11, 20261.131.131.111.121.12-0.88%15,900,4001.05
Sep 10, 20261.141.141.121.131.13-0.88%16,262,8001.07
Sep 09, 20261.151.151.131.141.14-0.87%12,777,5000.84
Sep 08, 20261.161.161.141.151.15-0.86%10,157,5000.66
Sep 07, 20261.151.171.151.161.16+0.87%17,208,1001.12
Sep 04, 20261.151.161.141.151.15+0.88%15,030,6000.99
Sep 03, 20261.151.161.141.141.14-0.87%16,571,6991.10
Sep 02, 20261.161.161.151.151.15-0.86%5,592,2000.36
Sep 01, 20261.171.171.151.161.16-0.85%14,064,0000.91
Aug 31, 20261.161.171.151.171.17+0.86%16,411,8011.05
Aug 28, 20261.171.171.161.161.16-0.85%6,340,6000.40
Aug 27, 20261.171.181.161.171.17-0.85%13,918,4000.90
Aug 26, 20261.181.181.171.181.18+0.85%5,677,2000.36
Aug 25, 20261.181.191.171.171.17-0.85%8,693,7000.54
Aug 24, 20261.171.201.171.181.18+0.85%13,898,8000.88