Mapletree Industrial Trust ME8U

SGX · Singapore · Finance

SGD 1.85-0.01 (-0.54%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 1.85	-0.54%	SGD 1.86	SGD 1.90	SGD 1.84	20.64M
2026-09-30	SGD 1.86	0.00%	SGD 1.86	SGD 1.88	SGD 1.84	10.72M
2026-09-29	SGD 1.86	-0.53%	SGD 1.87	SGD 1.87	SGD 1.85	7.11M
2026-09-28	SGD 1.87	+0.54%	SGD 1.86	SGD 1.88	SGD 1.86	4.23M
2026-09-25	SGD 1.86	-0.53%	SGD 1.87	SGD 1.88	SGD 1.85	8.01M
2026-09-24	SGD 1.87	-2.09%	SGD 1.91	SGD 1.91	SGD 1.86	13.20M
2026-09-23	SGD 1.91	0.00%	SGD 1.90	SGD 1.93	SGD 1.90	5.14M
2026-09-22	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.90	3.83M
2026-09-21	SGD 1.91	0.00%	SGD 1.90	SGD 1.91	SGD 1.90	3.25M
2026-09-18	SGD 1.91	0.00%	SGD 1.90	SGD 1.91	SGD 1.89	8.98M
2026-09-17	SGD 1.91	+0.53%	SGD 1.91	SGD 1.91	SGD 1.89	4.45M
2026-09-16	SGD 1.90	0.00%	SGD 1.90	SGD 1.91	SGD 1.89	3.42M
2026-09-15	SGD 1.90	-0.52%	SGD 1.90	SGD 1.91	SGD 1.89	5.36M
2026-09-14	SGD 1.91	0.00%	SGD 1.91	SGD 1.91	SGD 1.90	5.59M
2026-09-11	SGD 1.91	-0.52%	SGD 1.92	SGD 1.92	SGD 1.90	3.51M
2026-09-10	SGD 1.92	-0.52%	SGD 1.92	SGD 1.92	SGD 1.91	2.61M
2026-09-09	SGD 1.93	0.00%	SGD 1.92	SGD 1.93	SGD 1.92	1.83M
2026-09-08	SGD 1.93	-1.03%	SGD 1.95	SGD 1.95	SGD 1.92	4.14M
2026-09-07	SGD 1.95	+1.04%	SGD 1.92	SGD 1.95	SGD 1.92	6.28M
2026-09-04	SGD 1.93	+0.52%	SGD 1.93	SGD 1.94	SGD 1.92	6.20M
2026-09-03	SGD 1.92	-1.03%	SGD 1.94	SGD 1.94	SGD 1.92	4.37M
2026-09-02	SGD 1.94	0.00%	SGD 1.93	SGD 1.95	SGD 1.93	6.97M
2026-09-01	SGD 1.94	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	5.80M
2026-08-31	SGD 1.94	+1.04%	SGD 1.91	SGD 1.94	SGD 1.91	10.24M
2026-08-28	SGD 1.92	0.00%	SGD 1.92	SGD 1.93	SGD 1.91	4.31M
2026-08-27	SGD 1.92	-0.52%	SGD 1.93	SGD 1.93	SGD 1.91	7.76M
2026-08-26	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	4.57M
2026-08-25	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	4.49M
2026-08-24	SGD 1.93	+0.52%	SGD 1.92	SGD 1.93	SGD 1.92	3.10M
2026-08-21	SGD 1.92	+0.52%	SGD 1.91	SGD 1.94	SGD 1.91	14.22M
2026-08-20	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.89	6.08M
2026-08-19	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.90	5.40M
2026-08-18	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.90	4.99M
2026-08-17	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.90	6.95M
2026-08-14	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.90	5.25M
2026-08-13	SGD 1.91	0.00%	SGD 1.90	SGD 1.93	SGD 1.90	8.22M
2026-08-12	SGD 1.91	-0.52%	SGD 1.92	SGD 1.92	SGD 1.90	4.01M
2026-08-11	SGD 1.92	0.00%	SGD 1.91	SGD 1.92	SGD 1.91	2.78M
2026-08-07	SGD 1.92	-0.52%	SGD 1.93	SGD 1.93	SGD 1.90	6.99M
2026-08-06	SGD 1.93	-0.52%	SGD 1.94	SGD 1.94	SGD 1.92	5.53M
2026-08-05	SGD 1.94	+0.52%	SGD 1.93	SGD 1.94	SGD 1.92	6.32M
2026-08-04	SGD 1.93	0.00%	SGD 1.92	SGD 1.94	SGD 1.92	4.72M
2026-08-03	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.91	7.08M
2026-07-31	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.91	8.99M
2026-07-30	SGD 1.93	-1.53%	SGD 1.93	SGD 1.94	SGD 1.92	6.51M
2026-07-29	SGD 1.96	+1.03%	SGD 1.94	SGD 1.97	SGD 1.94	16.62M
2026-07-28	SGD 1.94	+0.52%	SGD 1.93	SGD 1.95	SGD 1.92	6.80M
2026-07-27	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	4.17M
2026-07-24	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	5.88M
2026-07-23	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	2.57M
2026-07-22	SGD 1.93	-0.52%	SGD 1.93	SGD 1.94	SGD 1.92	5.44M
2026-07-21	SGD 1.94	+0.52%	SGD 1.93	SGD 1.95	SGD 1.92	8.21M
2026-07-20	SGD 1.93	-0.52%	SGD 1.94	SGD 1.94	SGD 1.92	3.89M
2026-07-17	SGD 1.94	+1.04%	SGD 1.92	SGD 1.95	SGD 1.92	6.45M
2026-07-16	SGD 1.92	-1.03%	SGD 1.94	SGD 1.94	SGD 1.92	4.29M
2026-07-15	SGD 1.94	+0.52%	SGD 1.93	SGD 1.94	SGD 1.93	2.52M
2026-07-14	SGD 1.93	0.00%	SGD 1.93	SGD 1.93	SGD 1.92	3.30M
2026-07-13	SGD 1.93	-0.52%	SGD 1.94	SGD 1.94	SGD 1.92	4.00M
2026-07-10	SGD 1.94	+1.04%	SGD 1.92	SGD 1.94	SGD 1.92	6.23M
2026-07-09	SGD 1.92	0.00%	SGD 1.92	SGD 1.93	SGD 1.91	7.14M
2026-07-08	SGD 1.92	-0.52%	SGD 1.93	SGD 1.93	SGD 1.92	3.12M
2026-07-07	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	9.23M
2026-07-06	SGD 1.93	-0.52%	SGD 1.94	SGD 1.94	SGD 1.92	5.93M
2026-07-03	SGD 1.94	+1.04%	SGD 1.92	SGD 1.94	SGD 1.92	9.92M
2026-07-02	SGD 1.92	0.00%	SGD 1.92	SGD 1.93	SGD 1.91	4.98M
2026-07-01	SGD 1.92	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	6.21M
2026-06-30	SGD 1.92	-1.03%	SGD 1.94	SGD 1.94	SGD 1.92	6.30M
2026-06-29	SGD 1.94	0.00%	SGD 1.94	SGD 1.95	SGD 1.93	6.94M
2026-06-26	SGD 1.94	-0.51%	SGD 1.94	SGD 1.95	SGD 1.93	9.38M
2026-06-25	SGD 1.95	+0.52%	SGD 1.94	SGD 1.95	SGD 1.93	10.42M
2026-06-24	SGD 1.94	0.00%	SGD 1.94	SGD 1.95	SGD 1.93	6.42M
2026-06-23	SGD 1.94	-0.51%	SGD 1.94	SGD 1.95	SGD 1.93	10.20M
2026-06-22	SGD 1.95	+0.52%	SGD 1.94	SGD 1.95	SGD 1.92	5.54M
2026-06-19	SGD 1.94	+0.52%	SGD 1.94	SGD 1.94	SGD 1.92	10.80M
2026-06-18	SGD 1.93	-1.03%	SGD 1.95	SGD 1.95	SGD 1.93	7.10M
2026-06-17	SGD 1.95	0.00%	SGD 1.95	SGD 1.97	SGD 1.94	8.82M
2026-06-16	SGD 1.95	-0.51%	SGD 1.96	SGD 1.97	SGD 1.95	5.25M
2026-06-15	SGD 1.96	0.00%	SGD 1.97	SGD 1.98	SGD 1.94	7.34M
2026-06-12	SGD 1.96	+1.03%	SGD 1.94	SGD 1.97	SGD 1.93	10.73M
2026-06-11	SGD 1.94	0.00%	SGD 1.93	SGD 1.95	SGD 1.93	5.04M
2026-06-10	SGD 1.94	+0.52%	SGD 1.92	SGD 1.95	SGD 1.92	7.76M
2026-06-09	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	3.27M
2026-06-08	SGD 1.93	-0.52%	SGD 1.92	SGD 1.94	SGD 1.91	4.44M
2026-06-05	SGD 1.94	+0.52%	SGD 1.93	SGD 1.94	SGD 1.91	9.01M
2026-06-04	SGD 1.93	-0.52%	SGD 1.93	SGD 1.93	SGD 1.92	4.20M
2026-06-03	SGD 1.94	0.00%	SGD 1.94	SGD 1.95	SGD 1.92	6.17M
2026-06-02	SGD 1.94	0.00%	SGD 1.94	SGD 1.95	SGD 1.93	7.77M
2026-05-29	SGD 1.94	0.00%	SGD 1.94	SGD 1.96	SGD 1.93	7.66M
2026-05-28	SGD 1.94	-0.51%	SGD 1.95	SGD 1.95	SGD 1.92	5.73M
2026-05-27	SGD 1.95	0.00%	SGD 1.95	SGD 1.95	SGD 1.95	0

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
2026-10-01	SGD 1.85	-0.54%	SGD 1.86	SGD 1.90	SGD 1.84	20.64M
2026-09-30	SGD 1.86	0.00%	SGD 1.86	SGD 1.88	SGD 1.84	10.72M
2026-09-29	SGD 1.86	-0.53%	SGD 1.87	SGD 1.87	SGD 1.85	7.11M
2026-09-28	SGD 1.87	+0.54%	SGD 1.86	SGD 1.88	SGD 1.86	4.23M
2026-09-25	SGD 1.86	-0.53%	SGD 1.87	SGD 1.88	SGD 1.85	8.01M
2026-09-24	SGD 1.87	-2.09%	SGD 1.91	SGD 1.91	SGD 1.86	13.20M
2026-09-23	SGD 1.91	0.00%	SGD 1.90	SGD 1.93	SGD 1.90	5.14M
2026-09-22	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.90	3.83M
2026-09-21	SGD 1.91	0.00%	SGD 1.90	SGD 1.91	SGD 1.90	3.25M
2026-09-18	SGD 1.91	0.00%	SGD 1.90	SGD 1.91	SGD 1.89	8.98M
2026-09-17	SGD 1.91	+0.53%	SGD 1.91	SGD 1.91	SGD 1.89	4.45M
2026-09-16	SGD 1.90	0.00%	SGD 1.90	SGD 1.91	SGD 1.89	3.42M
2026-09-15	SGD 1.90	-0.52%	SGD 1.90	SGD 1.91	SGD 1.89	5.36M
2026-09-14	SGD 1.91	0.00%	SGD 1.91	SGD 1.91	SGD 1.90	5.59M
2026-09-11	SGD 1.91	-0.52%	SGD 1.92	SGD 1.92	SGD 1.90	3.51M
2026-09-10	SGD 1.92	-0.52%	SGD 1.92	SGD 1.92	SGD 1.91	2.61M
2026-09-09	SGD 1.93	0.00%	SGD 1.92	SGD 1.93	SGD 1.92	1.83M
2026-09-08	SGD 1.93	-1.03%	SGD 1.95	SGD 1.95	SGD 1.92	4.14M
2026-09-07	SGD 1.95	+1.04%	SGD 1.92	SGD 1.95	SGD 1.92	6.28M
2026-09-04	SGD 1.93	+0.52%	SGD 1.93	SGD 1.94	SGD 1.92	6.20M
2026-09-03	SGD 1.92	-1.03%	SGD 1.94	SGD 1.94	SGD 1.92	4.37M
2026-09-02	SGD 1.94	0.00%	SGD 1.93	SGD 1.95	SGD 1.93	6.97M
2026-09-01	SGD 1.94	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	5.80M
2026-08-31	SGD 1.94	+1.04%	SGD 1.91	SGD 1.94	SGD 1.91	10.24M
2026-08-28	SGD 1.92	0.00%	SGD 1.92	SGD 1.93	SGD 1.91	4.31M
2026-08-27	SGD 1.92	-0.52%	SGD 1.93	SGD 1.93	SGD 1.91	7.76M
2026-08-26	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	4.57M
2026-08-25	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	4.49M
2026-08-24	SGD 1.93	+0.52%	SGD 1.92	SGD 1.93	SGD 1.92	3.10M
2026-08-21	SGD 1.92	+0.52%	SGD 1.91	SGD 1.94	SGD 1.91	14.22M
2026-08-20	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.89	6.08M
2026-08-19	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.90	5.40M
2026-08-18	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.90	4.99M
2026-08-17	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.90	6.95M
2026-08-14	SGD 1.91	0.00%	SGD 1.91	SGD 1.92	SGD 1.90	5.25M
2026-08-13	SGD 1.91	0.00%	SGD 1.90	SGD 1.93	SGD 1.90	8.22M
2026-08-12	SGD 1.91	-0.52%	SGD 1.92	SGD 1.92	SGD 1.90	4.01M
2026-08-11	SGD 1.92	0.00%	SGD 1.91	SGD 1.92	SGD 1.91	2.78M
2026-08-07	SGD 1.92	-0.52%	SGD 1.93	SGD 1.93	SGD 1.90	6.99M
2026-08-06	SGD 1.93	-0.52%	SGD 1.94	SGD 1.94	SGD 1.92	5.53M
2026-08-05	SGD 1.94	+0.52%	SGD 1.93	SGD 1.94	SGD 1.92	6.32M
2026-08-04	SGD 1.93	0.00%	SGD 1.92	SGD 1.94	SGD 1.92	4.72M
2026-08-03	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.91	7.08M
2026-07-31	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.91	8.99M
2026-07-30	SGD 1.93	-1.53%	SGD 1.93	SGD 1.94	SGD 1.92	6.51M
2026-07-29	SGD 1.96	+1.03%	SGD 1.94	SGD 1.97	SGD 1.94	16.62M
2026-07-28	SGD 1.94	+0.52%	SGD 1.93	SGD 1.95	SGD 1.92	6.80M
2026-07-27	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	4.17M
2026-07-24	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	5.88M
2026-07-23	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	2.57M
2026-07-22	SGD 1.93	-0.52%	SGD 1.93	SGD 1.94	SGD 1.92	5.44M
2026-07-21	SGD 1.94	+0.52%	SGD 1.93	SGD 1.95	SGD 1.92	8.21M
2026-07-20	SGD 1.93	-0.52%	SGD 1.94	SGD 1.94	SGD 1.92	3.89M
2026-07-17	SGD 1.94	+1.04%	SGD 1.92	SGD 1.95	SGD 1.92	6.45M
2026-07-16	SGD 1.92	-1.03%	SGD 1.94	SGD 1.94	SGD 1.92	4.29M
2026-07-15	SGD 1.94	+0.52%	SGD 1.93	SGD 1.94	SGD 1.93	2.52M
2026-07-14	SGD 1.93	0.00%	SGD 1.93	SGD 1.93	SGD 1.92	3.30M
2026-07-13	SGD 1.93	-0.52%	SGD 1.94	SGD 1.94	SGD 1.92	4.00M
2026-07-10	SGD 1.94	+1.04%	SGD 1.92	SGD 1.94	SGD 1.92	6.23M
2026-07-09	SGD 1.92	0.00%	SGD 1.92	SGD 1.93	SGD 1.91	7.14M
2026-07-08	SGD 1.92	-0.52%	SGD 1.93	SGD 1.93	SGD 1.92	3.12M
2026-07-07	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	9.23M
2026-07-06	SGD 1.93	-0.52%	SGD 1.94	SGD 1.94	SGD 1.92	5.93M
2026-07-03	SGD 1.94	+1.04%	SGD 1.92	SGD 1.94	SGD 1.92	9.92M
2026-07-02	SGD 1.92	0.00%	SGD 1.92	SGD 1.93	SGD 1.91	4.98M
2026-07-01	SGD 1.92	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	6.21M
2026-06-30	SGD 1.92	-1.03%	SGD 1.94	SGD 1.94	SGD 1.92	6.30M
2026-06-29	SGD 1.94	0.00%	SGD 1.94	SGD 1.95	SGD 1.93	6.94M
2026-06-26	SGD 1.94	-0.51%	SGD 1.94	SGD 1.95	SGD 1.93	9.38M
2026-06-25	SGD 1.95	+0.52%	SGD 1.94	SGD 1.95	SGD 1.93	10.42M
2026-06-24	SGD 1.94	0.00%	SGD 1.94	SGD 1.95	SGD 1.93	6.42M
2026-06-23	SGD 1.94	-0.51%	SGD 1.94	SGD 1.95	SGD 1.93	10.20M
2026-06-22	SGD 1.95	+0.52%	SGD 1.94	SGD 1.95	SGD 1.92	5.54M
2026-06-19	SGD 1.94	+0.52%	SGD 1.94	SGD 1.94	SGD 1.92	10.80M
2026-06-18	SGD 1.93	-1.03%	SGD 1.95	SGD 1.95	SGD 1.93	7.10M
2026-06-17	SGD 1.95	0.00%	SGD 1.95	SGD 1.97	SGD 1.94	8.82M
2026-06-16	SGD 1.95	-0.51%	SGD 1.96	SGD 1.97	SGD 1.95	5.25M
2026-06-15	SGD 1.96	0.00%	SGD 1.97	SGD 1.98	SGD 1.94	7.34M
2026-06-12	SGD 1.96	+1.03%	SGD 1.94	SGD 1.97	SGD 1.93	10.73M
2026-06-11	SGD 1.94	0.00%	SGD 1.93	SGD 1.95	SGD 1.93	5.04M
2026-06-10	SGD 1.94	+0.52%	SGD 1.92	SGD 1.95	SGD 1.92	7.76M
2026-06-09	SGD 1.93	0.00%	SGD 1.93	SGD 1.94	SGD 1.92	3.27M
2026-06-08	SGD 1.93	-0.52%	SGD 1.92	SGD 1.94	SGD 1.91	4.44M
2026-06-05	SGD 1.94	+0.52%	SGD 1.93	SGD 1.94	SGD 1.91	9.01M
2026-06-04	SGD 1.93	-0.52%	SGD 1.93	SGD 1.93	SGD 1.92	4.20M
2026-06-03	SGD 1.94	0.00%	SGD 1.94	SGD 1.95	SGD 1.92	6.17M
2026-06-02	SGD 1.94	0.00%	SGD 1.94	SGD 1.95	SGD 1.93	7.77M
2026-05-29	SGD 1.94	0.00%	SGD 1.94	SGD 1.96	SGD 1.93	7.66M
2026-05-28	SGD 1.94	-0.51%	SGD 1.95	SGD 1.95	SGD 1.92	5.73M
2026-05-27	SGD 1.95	0.00%	SGD 1.95	SGD 1.95	SGD 1.95	0