Alpha Integrated Real Estate Investment Trust M1GU
SGX · Singapore · Finance
SGD 0.48500.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 0.49 | -1.02% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 55.10K |
| 2026-09-29 | SGD 0.49 | +1.03% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 48.30K |
| 2026-09-28 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 89.70K |
| 2026-09-25 | SGD 0.49 | 0.00% | SGD 0.48 | SGD 0.49 | SGD 0.48 |
| 388.80K |
| 2026-09-24 | SGD 0.49 | -1.02% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 86.10K |
| 2026-09-23 | SGD 0.49 | +2.08% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 240.90K |
| 2026-09-22 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.48 | SGD 0.48 | 32.60K |
| 2026-09-21 | SGD 0.48 | -1.03% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 92.80K |
| 2026-09-18 | SGD 0.49 | +1.04% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 105.40K |
| 2026-09-17 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 111.90K |
| 2026-09-16 | SGD 0.48 | -1.03% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 23.50K |
| 2026-09-15 | SGD 0.49 | +1.04% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 104.50K |
| 2026-09-14 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 78.80K |
| 2026-09-11 | SGD 0.48 | -1.03% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 34.50K |
| 2026-09-10 | SGD 0.49 | +1.04% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 87.70K |
| 2026-09-09 | SGD 0.48 | -2.04% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 70.00K |
| 2026-09-08 | SGD 0.49 | +1.03% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 340.70K |
| 2026-09-07 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 34.60K |
| 2026-09-04 | SGD 0.49 | -1.02% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 451.70K |
| 2026-09-03 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 325.20K |
| 2026-09-02 | SGD 0.49 | -1.01% | SGD 0.50 | SGD 0.52 | SGD 0.48 | 1.82M |
| 2026-09-01 | SGD 0.50 | +1.02% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 494.30K |
| 2026-08-31 | SGD 0.49 | +2.08% | SGD 0.48 | SGD 0.50 | SGD 0.48 | 1.10M |
| 2026-08-28 | SGD 0.48 | -1.03% | SGD 0.49 | SGD 0.49 | SGD 0.47 | 226.30K |
| 2026-08-27 | SGD 0.49 | +1.04% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 449.30K |
| 2026-08-26 | SGD 0.48 | -2.04% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 56.30K |
| 2026-08-25 | SGD 0.49 | +1.03% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 27.60K |
| 2026-08-24 | SGD 0.49 | -1.02% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 271.60K |
| 2026-08-21 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 195.30K |
| 2026-08-20 | SGD 0.49 | +1.03% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 313.90K |
| 2026-08-19 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 235.60K |
| 2026-08-18 | SGD 0.49 | -2.02% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 175.10K |
| 2026-08-17 | SGD 0.50 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 539.40K |
| 2026-08-14 | SGD 0.50 | +1.02% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 245.50K |
| 2026-08-13 | SGD 0.49 | -1.01% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 364.70K |
| 2026-08-12 | SGD 0.50 | +1.02% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 137.70K |
| 2026-08-11 | SGD 0.49 | -1.01% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 111.30K |
| 2026-08-07 | SGD 0.50 | +1.02% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 142.70K |
| 2026-08-06 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 316.00K |
| 2026-08-05 | SGD 0.49 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 394.30K |
| 2026-08-04 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 28.20K |
| 2026-08-03 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 509.20K |
| 2026-07-31 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 243.90K |
| 2026-07-30 | SGD 0.49 | -6.67% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 881.00K |
| 2026-07-29 | SGD 0.52 | +0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 162.70K |
| 2026-07-28 | SGD 0.52 | -0.95% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 297.80K |
| 2026-07-27 | SGD 0.52 | +0.96% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 212.20K |
| 2026-07-24 | SGD 0.52 | +0.97% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 700.80K |
| 2026-07-23 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 1.41M |
| 2026-07-22 | SGD 0.51 | -0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 78.20K |
| 2026-07-21 | SGD 0.52 | +0.97% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 599.30K |
| 2026-07-20 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 138.70K |
| 2026-07-17 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 102.60K |
| 2026-07-16 | SGD 0.51 | +0.98% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 259.70K |
| 2026-07-15 | SGD 0.51 | +2.00% | SGD 0.50 | SGD 0.51 | SGD 0.50 | 139.20K |
| 2026-07-14 | SGD 0.50 | +1.01% | SGD 0.50 | SGD 0.51 | SGD 0.49 | 722.60K |
| 2026-07-13 | SGD 0.50 | -1.00% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 162.90K |
| 2026-07-10 | SGD 0.50 | +2.04% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 336.90K |
| 2026-07-09 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 146.30K |
| 2026-07-08 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 242.50K |
| 2026-07-07 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 55.30K |
| 2026-07-06 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 184.20K |
| 2026-07-03 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 185.40K |
| 2026-07-02 | SGD 0.49 | +2.08% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 221.10K |
| 2026-07-01 | SGD 0.48 | 0.00% | SGD 0.47 | SGD 0.48 | SGD 0.47 | 129.80K |
| 2026-06-30 | SGD 0.48 | +1.05% | SGD 0.47 | SGD 0.48 | SGD 0.47 | 386.30K |
| 2026-06-29 | SGD 0.47 | +1.06% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 529.80K |
| 2026-06-26 | SGD 0.47 | -1.05% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 388.30K |
| 2026-06-25 | SGD 0.47 | -2.06% | SGD 0.49 | SGD 0.49 | SGD 0.46 | 1.97M |
| 2026-06-24 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 58.10K |
| 2026-06-23 | SGD 0.49 | +1.04% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 135.80K |
| 2026-06-22 | SGD 0.48 | +1.05% | SGD 0.49 | SGD 0.49 | SGD 0.47 | 543.90K |
| 2026-06-19 | SGD 0.47 | -4.04% | SGD 0.50 | SGD 0.50 | SGD 0.47 | 636.60K |
| 2026-06-18 | SGD 0.50 | +1.02% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 138.80K |
| 2026-06-17 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 246.50K |
| 2026-06-16 | SGD 0.49 | +1.03% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 440.90K |
| 2026-06-15 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 150.60K |
| 2026-06-12 | SGD 0.49 | +1.04% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 108.10K |
| 2026-06-11 | SGD 0.48 | 0.00% | SGD 0.47 | SGD 0.49 | SGD 0.47 | 60.80K |
| 2026-06-10 | SGD 0.48 | +1.05% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 12.90K |
| 2026-06-09 | SGD 0.47 | -1.04% | SGD 0.48 | SGD 0.49 | SGD 0.47 | 57.90K |
| 2026-06-08 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 207.00K |
| 2026-06-05 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 13.00K |
| 2026-06-04 | SGD 0.48 | -2.04% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 43.60K |
| 2026-06-03 | SGD 0.49 | +1.03% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 7.60K |
| 2026-06-02 | SGD 0.49 | -1.02% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 333.80K |
| 2026-05-29 | SGD 0.49 | +2.08% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 174.70K |
| 2026-05-28 | SGD 0.48 | -1.03% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 32.30K |
| 2026-05-27 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 0 |
| 2026-05-26 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 44.40K |