Mapletree Logistics Trust M44U

SGX · Singapore · Finance

SGD 1.10+0.01 (+0.92%)

Market closed· Oct 1, 2026, 9:08 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 1.09	0.00%	SGD 1.10	SGD 1.11	SGD 1.09	18.95M
2026-09-29	SGD 1.09	0.00%	SGD 1.10	SGD 1.10	SGD 1.08	21.51M
2026-09-28	SGD 1.09	-0.91%	SGD 1.10	SGD 1.10	SGD 1.09	13.20M
2026-09-25	SGD 1.10	-0.90%	SGD 1.10	SGD 1.11	SGD 1.09	20.85M
2026-09-24	SGD 1.11	-0.89%	SGD 1.11	SGD 1.12	SGD 1.09	21.36M
2026-09-23	SGD 1.12	+1.82%	SGD 1.11	SGD 1.13	SGD 1.10	17.78M
2026-09-22	SGD 1.10	0.00%	SGD 1.10	SGD 1.11	SGD 1.10	18.17M
2026-09-21	SGD 1.10	0.00%	SGD 1.10	SGD 1.11	SGD 1.09	17.48M
2026-09-18	SGD 1.10	-1.79%	SGD 1.11	SGD 1.12	SGD 1.09	37.46M
2026-09-17	SGD 1.12	+0.90%	SGD 1.11	SGD 1.12	SGD 1.11	7.96M
2026-09-16	SGD 1.11	0.00%	SGD 1.11	SGD 1.12	SGD 1.10	12.21M
2026-09-15	SGD 1.11	0.00%	SGD 1.12	SGD 1.12	SGD 1.11	6.03M
2026-09-14	SGD 1.11	-0.89%	SGD 1.12	SGD 1.13	SGD 1.10	21.43M
2026-09-11	SGD 1.12	-0.88%	SGD 1.13	SGD 1.13	SGD 1.11	15.90M
2026-09-10	SGD 1.13	-0.88%	SGD 1.14	SGD 1.14	SGD 1.12	16.26M
2026-09-09	SGD 1.14	-0.87%	SGD 1.15	SGD 1.15	SGD 1.13	12.78M
2026-09-08	SGD 1.15	-0.86%	SGD 1.16	SGD 1.16	SGD 1.14	10.16M
2026-09-07	SGD 1.16	+0.87%	SGD 1.15	SGD 1.17	SGD 1.15	17.21M
2026-09-04	SGD 1.15	+0.88%	SGD 1.15	SGD 1.16	SGD 1.14	15.03M
2026-09-03	SGD 1.14	-0.87%	SGD 1.15	SGD 1.16	SGD 1.14	16.57M
2026-09-02	SGD 1.15	-0.86%	SGD 1.16	SGD 1.16	SGD 1.15	5.59M
2026-09-01	SGD 1.16	-0.85%	SGD 1.17	SGD 1.17	SGD 1.15	14.06M
2026-08-31	SGD 1.17	+0.86%	SGD 1.16	SGD 1.17	SGD 1.15	16.41M
2026-08-28	SGD 1.16	-0.85%	SGD 1.17	SGD 1.17	SGD 1.16	6.34M
2026-08-27	SGD 1.17	-0.85%	SGD 1.17	SGD 1.18	SGD 1.16	13.92M
2026-08-26	SGD 1.18	+0.85%	SGD 1.18	SGD 1.18	SGD 1.17	5.68M
2026-08-25	SGD 1.17	-0.85%	SGD 1.18	SGD 1.19	SGD 1.17	8.69M
2026-08-24	SGD 1.18	+0.85%	SGD 1.17	SGD 1.20	SGD 1.17	13.90M
2026-08-21	SGD 1.17	0.00%	SGD 1.17	SGD 1.19	SGD 1.16	24.93M
2026-08-20	SGD 1.17	+0.86%	SGD 1.16	SGD 1.18	SGD 1.16	26.30M
2026-08-19	SGD 1.16	-0.85%	SGD 1.17	SGD 1.17	SGD 1.16	5.08M
2026-08-18	SGD 1.17	0.00%	SGD 1.17	SGD 1.18	SGD 1.15	26.76M
2026-08-17	SGD 1.17	0.00%	SGD 1.17	SGD 1.19	SGD 1.17	10.18M
2026-08-14	SGD 1.17	-0.85%	SGD 1.18	SGD 1.19	SGD 1.17	12.22M
2026-08-13	SGD 1.18	-0.84%	SGD 1.18	SGD 1.19	SGD 1.17	15.07M
2026-08-12	SGD 1.19	-0.83%	SGD 1.19	SGD 1.20	SGD 1.18	12.32M
2026-08-11	SGD 1.20	0.00%	SGD 1.20	SGD 1.20	SGD 1.19	14.65M
2026-08-07	SGD 1.20	-1.64%	SGD 1.22	SGD 1.22	SGD 1.19	20.05M
2026-08-06	SGD 1.22	-0.81%	SGD 1.23	SGD 1.23	SGD 1.21	11.11M
2026-08-05	SGD 1.23	0.00%	SGD 1.23	SGD 1.24	SGD 1.22	18.28M
2026-08-04	SGD 1.23	0.00%	SGD 1.21	SGD 1.23	SGD 1.20	15.46M
2026-08-03	SGD 1.23	-0.81%	SGD 1.23	SGD 1.24	SGD 1.22	25.21M
2026-07-31	SGD 1.24	-0.80%	SGD 1.25	SGD 1.25	SGD 1.23	15.02M
2026-07-30	SGD 1.25	+0.81%	SGD 1.24	SGD 1.25	SGD 1.23	13.10M
2026-07-29	SGD 1.24	+3.33%	SGD 1.20	SGD 1.26	SGD 1.20	48.79M
2026-07-28	SGD 1.20	+0.84%	SGD 1.19	SGD 1.21	SGD 1.19	20.91M
2026-07-27	SGD 1.19	-0.83%	SGD 1.20	SGD 1.20	SGD 1.18	19.55M
2026-07-24	SGD 1.20	0.00%	SGD 1.20	SGD 1.21	SGD 1.19	16.06M
2026-07-23	SGD 1.20	0.00%	SGD 1.20	SGD 1.21	SGD 1.19	10.33M
2026-07-22	SGD 1.20	-0.83%	SGD 1.21	SGD 1.22	SGD 1.19	23.66M
2026-07-21	SGD 1.21	0.00%	SGD 1.20	SGD 1.22	SGD 1.20	21.77M
2026-07-20	SGD 1.21	0.00%	SGD 1.22	SGD 1.22	SGD 1.19	14.57M
2026-07-17	SGD 1.21	0.00%	SGD 1.21	SGD 1.23	SGD 1.20	18.62M
2026-07-16	SGD 1.21	0.00%	SGD 1.21	SGD 1.21	SGD 1.20	4.51M
2026-07-15	SGD 1.21	0.00%	SGD 1.21	SGD 1.22	SGD 1.20	11.30M
2026-07-14	SGD 1.21	-0.82%	SGD 1.22	SGD 1.23	SGD 1.20	17.67M
2026-07-13	SGD 1.22	-0.81%	SGD 1.22	SGD 1.23	SGD 1.21	15.64M
2026-07-10	SGD 1.23	0.00%	SGD 1.22	SGD 1.24	SGD 1.22	15.39M
2026-07-09	SGD 1.23	+0.82%	SGD 1.22	SGD 1.23	SGD 1.22	6.34M
2026-07-08	SGD 1.22	0.00%	SGD 1.22	SGD 1.23	SGD 1.21	11.14M
2026-07-07	SGD 1.22	0.00%	SGD 1.22	SGD 1.23	SGD 1.21	7.23M
2026-07-06	SGD 1.22	0.00%	SGD 1.22	SGD 1.23	SGD 1.21	10.06M
2026-07-03	SGD 1.22	+0.83%	SGD 1.22	SGD 1.23	SGD 1.20	21.08M
2026-07-02	SGD 1.21	0.00%	SGD 1.21	SGD 1.22	SGD 1.20	8.73M
2026-07-01	SGD 1.21	-0.82%	SGD 1.23	SGD 1.23	SGD 1.20	13.34M
2026-06-30	SGD 1.22	-0.81%	SGD 1.24	SGD 1.24	SGD 1.21	16.73M
2026-06-29	SGD 1.23	0.00%	SGD 1.23	SGD 1.24	SGD 1.22	7.79M
2026-06-26	SGD 1.23	0.00%	SGD 1.23	SGD 1.24	SGD 1.22	17.65M
2026-06-25	SGD 1.23	+0.82%	SGD 1.23	SGD 1.25	SGD 1.22	26.79M
2026-06-24	SGD 1.22	0.00%	SGD 1.22	SGD 1.23	SGD 1.21	11.16M
2026-06-23	SGD 1.22	+1.67%	SGD 1.20	SGD 1.22	SGD 1.20	18.34M
2026-06-22	SGD 1.20	-2.44%	SGD 1.23	SGD 1.24	SGD 1.20	18.47M
2026-06-19	SGD 1.23	+1.65%	SGD 1.21	SGD 1.23	SGD 1.21	14.75M
2026-06-18	SGD 1.21	-0.82%	SGD 1.22	SGD 1.23	SGD 1.19	17.85M
2026-06-17	SGD 1.22	0.00%	SGD 1.21	SGD 1.24	SGD 1.21	13.90M
2026-06-16	SGD 1.22	0.00%	SGD 1.21	SGD 1.23	SGD 1.21	11.72M
2026-06-15	SGD 1.22	0.00%	SGD 1.22	SGD 1.23	SGD 1.20	25.43M
2026-06-12	SGD 1.22	+1.67%	SGD 1.21	SGD 1.22	SGD 1.19	15.44M
2026-06-11	SGD 1.20	0.00%	SGD 1.19	SGD 1.21	SGD 1.19	13.19M
2026-06-10	SGD 1.20	+0.84%	SGD 1.19	SGD 1.21	SGD 1.18	17.09M
2026-06-09	SGD 1.19	+0.85%	SGD 1.18	SGD 1.19	SGD 1.18	4.56M
2026-06-08	SGD 1.18	0.00%	SGD 1.18	SGD 1.19	SGD 1.16	11.57M
2026-06-05	SGD 1.18	-0.84%	SGD 1.19	SGD 1.20	SGD 1.17	22.80M
2026-06-04	SGD 1.19	+0.85%	SGD 1.17	SGD 1.20	SGD 1.16	20.44M
2026-06-03	SGD 1.18	-0.84%	SGD 1.19	SGD 1.20	SGD 1.16	28.95M
2026-06-02	SGD 1.19	-0.83%	SGD 1.20	SGD 1.20	SGD 1.18	13.47M
2026-05-29	SGD 1.20	+1.69%	SGD 1.18	SGD 1.21	SGD 1.17	29.06M
2026-05-28	SGD 1.18	-0.84%	SGD 1.18	SGD 1.19	SGD 1.17	11.58M
2026-05-27	SGD 1.19	0.00%	SGD 1.19	SGD 1.19	SGD 1.19	0
2026-05-26	SGD 1.19	0.00%	SGD 1.19	SGD 1.19	SGD 1.17	14.33M

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
2026-09-30	SGD 1.09	0.00%	SGD 1.10	SGD 1.11	SGD 1.09	18.95M
2026-09-29	SGD 1.09	0.00%	SGD 1.10	SGD 1.10	SGD 1.08	21.51M
2026-09-28	SGD 1.09	-0.91%	SGD 1.10	SGD 1.10	SGD 1.09	13.20M
2026-09-25	SGD 1.10	-0.90%	SGD 1.10	SGD 1.11	SGD 1.09	20.85M
2026-09-24	SGD 1.11	-0.89%	SGD 1.11	SGD 1.12	SGD 1.09	21.36M
2026-09-23	SGD 1.12	+1.82%	SGD 1.11	SGD 1.13	SGD 1.10	17.78M
2026-09-22	SGD 1.10	0.00%	SGD 1.10	SGD 1.11	SGD 1.10	18.17M
2026-09-21	SGD 1.10	0.00%	SGD 1.10	SGD 1.11	SGD 1.09	17.48M
2026-09-18	SGD 1.10	-1.79%	SGD 1.11	SGD 1.12	SGD 1.09	37.46M
2026-09-17	SGD 1.12	+0.90%	SGD 1.11	SGD 1.12	SGD 1.11	7.96M
2026-09-16	SGD 1.11	0.00%	SGD 1.11	SGD 1.12	SGD 1.10	12.21M
2026-09-15	SGD 1.11	0.00%	SGD 1.12	SGD 1.12	SGD 1.11	6.03M
2026-09-14	SGD 1.11	-0.89%	SGD 1.12	SGD 1.13	SGD 1.10	21.43M
2026-09-11	SGD 1.12	-0.88%	SGD 1.13	SGD 1.13	SGD 1.11	15.90M
2026-09-10	SGD 1.13	-0.88%	SGD 1.14	SGD 1.14	SGD 1.12	16.26M
2026-09-09	SGD 1.14	-0.87%	SGD 1.15	SGD 1.15	SGD 1.13	12.78M
2026-09-08	SGD 1.15	-0.86%	SGD 1.16	SGD 1.16	SGD 1.14	10.16M
2026-09-07	SGD 1.16	+0.87%	SGD 1.15	SGD 1.17	SGD 1.15	17.21M
2026-09-04	SGD 1.15	+0.88%	SGD 1.15	SGD 1.16	SGD 1.14	15.03M
2026-09-03	SGD 1.14	-0.87%	SGD 1.15	SGD 1.16	SGD 1.14	16.57M
2026-09-02	SGD 1.15	-0.86%	SGD 1.16	SGD 1.16	SGD 1.15	5.59M
2026-09-01	SGD 1.16	-0.85%	SGD 1.17	SGD 1.17	SGD 1.15	14.06M
2026-08-31	SGD 1.17	+0.86%	SGD 1.16	SGD 1.17	SGD 1.15	16.41M
2026-08-28	SGD 1.16	-0.85%	SGD 1.17	SGD 1.17	SGD 1.16	6.34M
2026-08-27	SGD 1.17	-0.85%	SGD 1.17	SGD 1.18	SGD 1.16	13.92M
2026-08-26	SGD 1.18	+0.85%	SGD 1.18	SGD 1.18	SGD 1.17	5.68M
2026-08-25	SGD 1.17	-0.85%	SGD 1.18	SGD 1.19	SGD 1.17	8.69M
2026-08-24	SGD 1.18	+0.85%	SGD 1.17	SGD 1.20	SGD 1.17	13.90M
2026-08-21	SGD 1.17	0.00%	SGD 1.17	SGD 1.19	SGD 1.16	24.93M
2026-08-20	SGD 1.17	+0.86%	SGD 1.16	SGD 1.18	SGD 1.16	26.30M
2026-08-19	SGD 1.16	-0.85%	SGD 1.17	SGD 1.17	SGD 1.16	5.08M
2026-08-18	SGD 1.17	0.00%	SGD 1.17	SGD 1.18	SGD 1.15	26.76M
2026-08-17	SGD 1.17	0.00%	SGD 1.17	SGD 1.19	SGD 1.17	10.18M
2026-08-14	SGD 1.17	-0.85%	SGD 1.18	SGD 1.19	SGD 1.17	12.22M
2026-08-13	SGD 1.18	-0.84%	SGD 1.18	SGD 1.19	SGD 1.17	15.07M
2026-08-12	SGD 1.19	-0.83%	SGD 1.19	SGD 1.20	SGD 1.18	12.32M
2026-08-11	SGD 1.20	0.00%	SGD 1.20	SGD 1.20	SGD 1.19	14.65M
2026-08-07	SGD 1.20	-1.64%	SGD 1.22	SGD 1.22	SGD 1.19	20.05M
2026-08-06	SGD 1.22	-0.81%	SGD 1.23	SGD 1.23	SGD 1.21	11.11M
2026-08-05	SGD 1.23	0.00%	SGD 1.23	SGD 1.24	SGD 1.22	18.28M
2026-08-04	SGD 1.23	0.00%	SGD 1.21	SGD 1.23	SGD 1.20	15.46M
2026-08-03	SGD 1.23	-0.81%	SGD 1.23	SGD 1.24	SGD 1.22	25.21M
2026-07-31	SGD 1.24	-0.80%	SGD 1.25	SGD 1.25	SGD 1.23	15.02M
2026-07-30	SGD 1.25	+0.81%	SGD 1.24	SGD 1.25	SGD 1.23	13.10M
2026-07-29	SGD 1.24	+3.33%	SGD 1.20	SGD 1.26	SGD 1.20	48.79M
2026-07-28	SGD 1.20	+0.84%	SGD 1.19	SGD 1.21	SGD 1.19	20.91M
2026-07-27	SGD 1.19	-0.83%	SGD 1.20	SGD 1.20	SGD 1.18	19.55M
2026-07-24	SGD 1.20	0.00%	SGD 1.20	SGD 1.21	SGD 1.19	16.06M
2026-07-23	SGD 1.20	0.00%	SGD 1.20	SGD 1.21	SGD 1.19	10.33M
2026-07-22	SGD 1.20	-0.83%	SGD 1.21	SGD 1.22	SGD 1.19	23.66M
2026-07-21	SGD 1.21	0.00%	SGD 1.20	SGD 1.22	SGD 1.20	21.77M
2026-07-20	SGD 1.21	0.00%	SGD 1.22	SGD 1.22	SGD 1.19	14.57M
2026-07-17	SGD 1.21	0.00%	SGD 1.21	SGD 1.23	SGD 1.20	18.62M
2026-07-16	SGD 1.21	0.00%	SGD 1.21	SGD 1.21	SGD 1.20	4.51M
2026-07-15	SGD 1.21	0.00%	SGD 1.21	SGD 1.22	SGD 1.20	11.30M
2026-07-14	SGD 1.21	-0.82%	SGD 1.22	SGD 1.23	SGD 1.20	17.67M
2026-07-13	SGD 1.22	-0.81%	SGD 1.22	SGD 1.23	SGD 1.21	15.64M
2026-07-10	SGD 1.23	0.00%	SGD 1.22	SGD 1.24	SGD 1.22	15.39M
2026-07-09	SGD 1.23	+0.82%	SGD 1.22	SGD 1.23	SGD 1.22	6.34M
2026-07-08	SGD 1.22	0.00%	SGD 1.22	SGD 1.23	SGD 1.21	11.14M
2026-07-07	SGD 1.22	0.00%	SGD 1.22	SGD 1.23	SGD 1.21	7.23M
2026-07-06	SGD 1.22	0.00%	SGD 1.22	SGD 1.23	SGD 1.21	10.06M
2026-07-03	SGD 1.22	+0.83%	SGD 1.22	SGD 1.23	SGD 1.20	21.08M
2026-07-02	SGD 1.21	0.00%	SGD 1.21	SGD 1.22	SGD 1.20	8.73M
2026-07-01	SGD 1.21	-0.82%	SGD 1.23	SGD 1.23	SGD 1.20	13.34M
2026-06-30	SGD 1.22	-0.81%	SGD 1.24	SGD 1.24	SGD 1.21	16.73M
2026-06-29	SGD 1.23	0.00%	SGD 1.23	SGD 1.24	SGD 1.22	7.79M
2026-06-26	SGD 1.23	0.00%	SGD 1.23	SGD 1.24	SGD 1.22	17.65M
2026-06-25	SGD 1.23	+0.82%	SGD 1.23	SGD 1.25	SGD 1.22	26.79M
2026-06-24	SGD 1.22	0.00%	SGD 1.22	SGD 1.23	SGD 1.21	11.16M
2026-06-23	SGD 1.22	+1.67%	SGD 1.20	SGD 1.22	SGD 1.20	18.34M
2026-06-22	SGD 1.20	-2.44%	SGD 1.23	SGD 1.24	SGD 1.20	18.47M
2026-06-19	SGD 1.23	+1.65%	SGD 1.21	SGD 1.23	SGD 1.21	14.75M
2026-06-18	SGD 1.21	-0.82%	SGD 1.22	SGD 1.23	SGD 1.19	17.85M
2026-06-17	SGD 1.22	0.00%	SGD 1.21	SGD 1.24	SGD 1.21	13.90M
2026-06-16	SGD 1.22	0.00%	SGD 1.21	SGD 1.23	SGD 1.21	11.72M
2026-06-15	SGD 1.22	0.00%	SGD 1.22	SGD 1.23	SGD 1.20	25.43M
2026-06-12	SGD 1.22	+1.67%	SGD 1.21	SGD 1.22	SGD 1.19	15.44M
2026-06-11	SGD 1.20	0.00%	SGD 1.19	SGD 1.21	SGD 1.19	13.19M
2026-06-10	SGD 1.20	+0.84%	SGD 1.19	SGD 1.21	SGD 1.18	17.09M
2026-06-09	SGD 1.19	+0.85%	SGD 1.18	SGD 1.19	SGD 1.18	4.56M
2026-06-08	SGD 1.18	0.00%	SGD 1.18	SGD 1.19	SGD 1.16	11.57M
2026-06-05	SGD 1.18	-0.84%	SGD 1.19	SGD 1.20	SGD 1.17	22.80M
2026-06-04	SGD 1.19	+0.85%	SGD 1.17	SGD 1.20	SGD 1.16	20.44M
2026-06-03	SGD 1.18	-0.84%	SGD 1.19	SGD 1.20	SGD 1.16	28.95M
2026-06-02	SGD 1.19	-0.83%	SGD 1.20	SGD 1.20	SGD 1.18	13.47M
2026-05-29	SGD 1.20	+1.69%	SGD 1.18	SGD 1.21	SGD 1.17	29.06M
2026-05-28	SGD 1.18	-0.84%	SGD 1.18	SGD 1.19	SGD 1.17	11.58M
2026-05-27	SGD 1.19	0.00%	SGD 1.19	SGD 1.19	SGD 1.19	0
2026-05-26	SGD 1.19	0.00%	SGD 1.19	SGD 1.19	SGD 1.17	14.33M