Mapletree Logistics Trust M44U
SGX · Singapur · Finans
SGD 1,10+0,01 (+%0,92)
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 1,10 | +%0,92 | SGD 1,09 | SGD 1,12 | SGD 1,09 | 44,50M |
| 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 |