Daiwa House Logistics Trust DHLU

SGX · Singapore · Finance

SGD 0.4000-0.01 (-1.23%)

Market open· Oct 2, 2026, 2:19 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	SGD 0.40	-1.23%	SGD 0.41	SGD 0.41	SGD 0.40	280.40K
2026-10-01	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	49.10K
2026-09-30	SGD 0.41	-1.22%	SGD 0.41	SGD 0.41	SGD 0.40	210.00K
2026-09-29	SGD 0.41	+2.50%	SGD 0.41	SGD 0.41	SGD 0.40	249.10K
2026-09-28	SGD 0.40	-1.23%	SGD 0.41	SGD 0.41	SGD 0.40	1.03M
2026-09-25	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.40	203.70K
2026-09-24	SGD 0.41	-1.22%	SGD 0.41	SGD 0.41	SGD 0.41	362.10K
2026-09-23	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	401.30K
2026-09-22	SGD 0.41	+1.23%	SGD 0.41	SGD 0.41	SGD 0.41	145.20K
2026-09-21	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	86.80K
2026-09-18	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	344.20K
2026-09-17	SGD 0.41	+1.25%	SGD 0.41	SGD 0.41	SGD 0.41	587.00K
2026-09-16	SGD 0.40	0.00%	SGD 0.40	SGD 0.41	SGD 0.40	223.00K
2026-09-15	SGD 0.40	-1.23%	SGD 0.40	SGD 0.40	SGD 0.40	185.40K
2026-09-14	SGD 0.41	+2.53%	SGD 0.40	SGD 0.41	SGD 0.40	642.10K
2026-09-11	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	288.90K
2026-09-10	SGD 0.40	-1.25%	SGD 0.40	SGD 0.40	SGD 0.40	86.10K
2026-09-09	SGD 0.40	-1.23%	SGD 0.40	SGD 0.40	SGD 0.40	162.50K
2026-09-08	SGD 0.41	+1.25%	SGD 0.40	SGD 0.41	SGD 0.40	867.40K
2026-09-07	SGD 0.40	+1.27%	SGD 0.39	SGD 0.40	SGD 0.39	197.10K
2026-09-04	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	242.10K
2026-09-03	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	438.90K
2026-09-02	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	107.80K
2026-09-01	SGD 0.40	-1.25%	SGD 0.40	SGD 0.40	SGD 0.40	236.60K
2026-08-31	SGD 0.40	+1.27%	SGD 0.40	SGD 0.40	SGD 0.40	201.60K
2026-08-28	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	125.50K
2026-08-27	SGD 0.40	+2.60%	SGD 0.38	SGD 0.40	SGD 0.38	706.90K
2026-08-26	SGD 0.38	-2.53%	SGD 0.40	SGD 0.40	SGD 0.38	2.14M
2026-08-25	SGD 0.40	-2.47%	SGD 0.41	SGD 0.41	SGD 0.40	6.63M
2026-08-24	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	465.10K
2026-08-21	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	818.00K
2026-08-20	SGD 0.41	-2.41%	SGD 0.41	SGD 0.41	SGD 0.41	1.43M
2026-08-19	SGD 0.41	-2.35%	SGD 0.43	SGD 0.43	SGD 0.41	1.34M
2026-08-18	SGD 0.43	-1.16%	SGD 0.44	SGD 0.44	SGD 0.43	709.10K
2026-08-17	SGD 0.43	-1.15%	SGD 0.44	SGD 0.44	SGD 0.43	680.40K
2026-08-14	SGD 0.44	-3.33%	SGD 0.45	SGD 0.45	SGD 0.43	1.78M
2026-08-13	SGD 0.45	-3.23%	SGD 0.46	SGD 0.46	SGD 0.44	717.50K
2026-08-12	SGD 0.47	-2.11%	SGD 0.47	SGD 0.47	SGD 0.47	1.86M
2026-08-11	SGD 0.47	+1.06%	SGD 0.47	SGD 0.47	SGD 0.47	696.00K
2026-08-07	SGD 0.47	-1.05%	SGD 0.47	SGD 0.48	SGD 0.47	922.00K
2026-08-06	SGD 0.47	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	918.70K
2026-08-05	SGD 0.47	-3.06%	SGD 0.48	SGD 0.48	SGD 0.47	1.07M
2026-08-04	SGD 0.49	+1.03%	SGD 0.49	SGD 0.49	SGD 0.49	139.40K
2026-08-03	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	528.50K
2026-07-31	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	85.70K
2026-07-30	SGD 0.49	+1.04%	SGD 0.49	SGD 0.49	SGD 0.48	187.60K
2026-07-29	SGD 0.48	-2.04%	SGD 0.49	SGD 0.49	SGD 0.47	790.50K
2026-07-28	SGD 0.49	+1.03%	SGD 0.49	SGD 0.49	SGD 0.48	315.50K
2026-07-27	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	506.60K
2026-07-24	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	78.50K
2026-07-23	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	414.40K
2026-07-22	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	429.70K
2026-07-21	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	310.10K
2026-07-20	SGD 0.49	0.00%	SGD 0.48	SGD 0.49	SGD 0.48	266.50K
2026-07-17	SGD 0.49	0.00%	SGD 0.48	SGD 0.49	SGD 0.48	298.40K
2026-07-16	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	91.00K
2026-07-15	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	546.50K
2026-07-14	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	56.70K
2026-07-13	SGD 0.49	+1.04%	SGD 0.49	SGD 0.49	SGD 0.48	24.00K
2026-07-10	SGD 0.48	-1.03%	SGD 0.48	SGD 0.49	SGD 0.48	257.00K
2026-07-09	SGD 0.49	+1.04%	SGD 0.49	SGD 0.49	SGD 0.48	342.50K
2026-07-08	SGD 0.48	-2.04%	SGD 0.49	SGD 0.49	SGD 0.48	265.90K
2026-07-07	SGD 0.49	+1.03%	SGD 0.49	SGD 0.49	SGD 0.48	189.60K
2026-07-06	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	39.90K
2026-07-03	SGD 0.49	+1.04%	SGD 0.48	SGD 0.49	SGD 0.48	891.20K
2026-07-02	SGD 0.48	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	347.80K
2026-07-01	SGD 0.48	0.00%	SGD 0.47	SGD 0.48	SGD 0.47	381.90K
2026-06-30	SGD 0.48	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	40.70K
2026-06-29	SGD 0.48	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	359.40K
2026-06-26	SGD 0.48	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	1.37M
2026-06-25	SGD 0.48	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	148.50K
2026-06-24	SGD 0.48	0.00%	SGD 0.47	SGD 0.48	SGD 0.47	186.10K
2026-06-23	SGD 0.48	0.00%	SGD 0.49	SGD 0.49	SGD 0.47	1.35M
2026-06-22	SGD 0.48	-1.03%	SGD 0.49	SGD 0.49	SGD 0.48	703.00K
2026-06-19	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	642.20K
2026-06-18	SGD 0.49	-1.02%	SGD 0.49	SGD 0.49	SGD 0.48	1.09M
2026-06-17	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.49	809.00K
2026-06-16	SGD 0.49	-1.01%	SGD 0.50	SGD 0.50	SGD 0.48	1.38M
2026-06-15	SGD 0.50	+1.02%	SGD 0.50	SGD 0.50	SGD 0.49	77.90K
2026-06-12	SGD 0.49	+1.03%	SGD 0.49	SGD 0.49	SGD 0.49	247.60K
2026-06-11	SGD 0.49	-1.02%	SGD 0.49	SGD 0.49	SGD 0.49	423.40K
2026-06-10	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.49	148.40K
2026-06-09	SGD 0.49	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	290.50K
2026-06-08	SGD 0.49	0.00%	SGD 0.49	SGD 0.50	SGD 0.49	281.90K
2026-06-05	SGD 0.49	-1.01%	SGD 0.50	SGD 0.50	SGD 0.49	540.50K
2026-06-04	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	670.00K
2026-06-03	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	171.50K
2026-06-02	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	36.10K
2026-05-29	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	274.20K
2026-05-28	SGD 0.50	+1.02%	SGD 0.49	SGD 0.50	SGD 0.49	83.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	SGD 0.40	-1.23%	SGD 0.41	SGD 0.41	SGD 0.40	280.40K
2026-10-01	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	49.10K
2026-09-30	SGD 0.41	-1.22%	SGD 0.41	SGD 0.41	SGD 0.40	210.00K
2026-09-29	SGD 0.41	+2.50%	SGD 0.41	SGD 0.41	SGD 0.40	249.10K
2026-09-28	SGD 0.40	-1.23%	SGD 0.41	SGD 0.41	SGD 0.40	1.03M
2026-09-25	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.40	203.70K
2026-09-24	SGD 0.41	-1.22%	SGD 0.41	SGD 0.41	SGD 0.41	362.10K
2026-09-23	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	401.30K
2026-09-22	SGD 0.41	+1.23%	SGD 0.41	SGD 0.41	SGD 0.41	145.20K
2026-09-21	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	86.80K
2026-09-18	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	344.20K
2026-09-17	SGD 0.41	+1.25%	SGD 0.41	SGD 0.41	SGD 0.41	587.00K
2026-09-16	SGD 0.40	0.00%	SGD 0.40	SGD 0.41	SGD 0.40	223.00K
2026-09-15	SGD 0.40	-1.23%	SGD 0.40	SGD 0.40	SGD 0.40	185.40K
2026-09-14	SGD 0.41	+2.53%	SGD 0.40	SGD 0.41	SGD 0.40	642.10K
2026-09-11	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	288.90K
2026-09-10	SGD 0.40	-1.25%	SGD 0.40	SGD 0.40	SGD 0.40	86.10K
2026-09-09	SGD 0.40	-1.23%	SGD 0.40	SGD 0.40	SGD 0.40	162.50K
2026-09-08	SGD 0.41	+1.25%	SGD 0.40	SGD 0.41	SGD 0.40	867.40K
2026-09-07	SGD 0.40	+1.27%	SGD 0.39	SGD 0.40	SGD 0.39	197.10K
2026-09-04	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	242.10K
2026-09-03	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	438.90K
2026-09-02	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.39	107.80K
2026-09-01	SGD 0.40	-1.25%	SGD 0.40	SGD 0.40	SGD 0.40	236.60K
2026-08-31	SGD 0.40	+1.27%	SGD 0.40	SGD 0.40	SGD 0.40	201.60K
2026-08-28	SGD 0.40	0.00%	SGD 0.40	SGD 0.40	SGD 0.40	125.50K
2026-08-27	SGD 0.40	+2.60%	SGD 0.38	SGD 0.40	SGD 0.38	706.90K
2026-08-26	SGD 0.38	-2.53%	SGD 0.40	SGD 0.40	SGD 0.38	2.14M
2026-08-25	SGD 0.40	-2.47%	SGD 0.41	SGD 0.41	SGD 0.40	6.63M
2026-08-24	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	465.10K
2026-08-21	SGD 0.41	0.00%	SGD 0.41	SGD 0.41	SGD 0.41	818.00K
2026-08-20	SGD 0.41	-2.41%	SGD 0.41	SGD 0.41	SGD 0.41	1.43M
2026-08-19	SGD 0.41	-2.35%	SGD 0.43	SGD 0.43	SGD 0.41	1.34M
2026-08-18	SGD 0.43	-1.16%	SGD 0.44	SGD 0.44	SGD 0.43	709.10K
2026-08-17	SGD 0.43	-1.15%	SGD 0.44	SGD 0.44	SGD 0.43	680.40K
2026-08-14	SGD 0.44	-3.33%	SGD 0.45	SGD 0.45	SGD 0.43	1.78M
2026-08-13	SGD 0.45	-3.23%	SGD 0.46	SGD 0.46	SGD 0.44	717.50K
2026-08-12	SGD 0.47	-2.11%	SGD 0.47	SGD 0.47	SGD 0.47	1.86M
2026-08-11	SGD 0.47	+1.06%	SGD 0.47	SGD 0.47	SGD 0.47	696.00K
2026-08-07	SGD 0.47	-1.05%	SGD 0.47	SGD 0.48	SGD 0.47	922.00K
2026-08-06	SGD 0.47	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	918.70K
2026-08-05	SGD 0.47	-3.06%	SGD 0.48	SGD 0.48	SGD 0.47	1.07M
2026-08-04	SGD 0.49	+1.03%	SGD 0.49	SGD 0.49	SGD 0.49	139.40K
2026-08-03	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	528.50K
2026-07-31	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	85.70K
2026-07-30	SGD 0.49	+1.04%	SGD 0.49	SGD 0.49	SGD 0.48	187.60K
2026-07-29	SGD 0.48	-2.04%	SGD 0.49	SGD 0.49	SGD 0.47	790.50K
2026-07-28	SGD 0.49	+1.03%	SGD 0.49	SGD 0.49	SGD 0.48	315.50K
2026-07-27	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	506.60K
2026-07-24	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	78.50K
2026-07-23	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	414.40K
2026-07-22	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	429.70K
2026-07-21	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	310.10K
2026-07-20	SGD 0.49	0.00%	SGD 0.48	SGD 0.49	SGD 0.48	266.50K
2026-07-17	SGD 0.49	0.00%	SGD 0.48	SGD 0.49	SGD 0.48	298.40K
2026-07-16	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	91.00K
2026-07-15	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	546.50K
2026-07-14	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	56.70K
2026-07-13	SGD 0.49	+1.04%	SGD 0.49	SGD 0.49	SGD 0.48	24.00K
2026-07-10	SGD 0.48	-1.03%	SGD 0.48	SGD 0.49	SGD 0.48	257.00K
2026-07-09	SGD 0.49	+1.04%	SGD 0.49	SGD 0.49	SGD 0.48	342.50K
2026-07-08	SGD 0.48	-2.04%	SGD 0.49	SGD 0.49	SGD 0.48	265.90K
2026-07-07	SGD 0.49	+1.03%	SGD 0.49	SGD 0.49	SGD 0.48	189.60K
2026-07-06	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	39.90K
2026-07-03	SGD 0.49	+1.04%	SGD 0.48	SGD 0.49	SGD 0.48	891.20K
2026-07-02	SGD 0.48	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	347.80K
2026-07-01	SGD 0.48	0.00%	SGD 0.47	SGD 0.48	SGD 0.47	381.90K
2026-06-30	SGD 0.48	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	40.70K
2026-06-29	SGD 0.48	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	359.40K
2026-06-26	SGD 0.48	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	1.37M
2026-06-25	SGD 0.48	0.00%	SGD 0.48	SGD 0.48	SGD 0.47	148.50K
2026-06-24	SGD 0.48	0.00%	SGD 0.47	SGD 0.48	SGD 0.47	186.10K
2026-06-23	SGD 0.48	0.00%	SGD 0.49	SGD 0.49	SGD 0.47	1.35M
2026-06-22	SGD 0.48	-1.03%	SGD 0.49	SGD 0.49	SGD 0.48	703.00K
2026-06-19	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.48	642.20K
2026-06-18	SGD 0.49	-1.02%	SGD 0.49	SGD 0.49	SGD 0.48	1.09M
2026-06-17	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.49	809.00K
2026-06-16	SGD 0.49	-1.01%	SGD 0.50	SGD 0.50	SGD 0.48	1.38M
2026-06-15	SGD 0.50	+1.02%	SGD 0.50	SGD 0.50	SGD 0.49	77.90K
2026-06-12	SGD 0.49	+1.03%	SGD 0.49	SGD 0.49	SGD 0.49	247.60K
2026-06-11	SGD 0.49	-1.02%	SGD 0.49	SGD 0.49	SGD 0.49	423.40K
2026-06-10	SGD 0.49	0.00%	SGD 0.49	SGD 0.49	SGD 0.49	148.40K
2026-06-09	SGD 0.49	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	290.50K
2026-06-08	SGD 0.49	0.00%	SGD 0.49	SGD 0.50	SGD 0.49	281.90K
2026-06-05	SGD 0.49	-1.01%	SGD 0.50	SGD 0.50	SGD 0.49	540.50K
2026-06-04	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	670.00K
2026-06-03	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	171.50K
2026-06-02	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	36.10K
2026-05-29	SGD 0.50	0.00%	SGD 0.50	SGD 0.50	SGD 0.49	274.20K
2026-05-28	SGD 0.50	+1.02%	SGD 0.49	SGD 0.50	SGD 0.49	83.50K