tiprankstipranks
Daiwa House Logistics Trust (SG:DHLU)
SGX:DHLU
Singapore Market
DHLU
Daiwa House Logistics Trust
RESEARCH TOOLSreports

Daiwa House Logistics Trust (DHLU) Historical Prices

31 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.51
0.51
0.50
0.50
0.50
-0.99%
567,400
0.78
Apr 08, 2026
0.50
0.51
0.50
0.51
0.51
+1.00%
764,400
1.07
Apr 07, 2026
0.50
0.50
0.49
0.50
0.50
+1.01%
466,600
0.66
Apr 06, 2026
0.50
0.50
0.49
0.50
0.50
+1.02%
176,700
0.25
Apr 03, 2026
0.49
0.50
0.49
0.49
0.49
0.00%
0
0.00
Apr 02, 2026
0.49
0.50
0.49
0.49
0.49
0.00%
950,000
1.31
Apr 01, 2026
0.49
0.49
0.49
0.49
0.49
+1.03%
327,500
0.45
Mar 31, 2026
0.49
0.49
0.49
0.49
0.49
0.00%
587,400
0.82
Mar 30, 2026
0.49
0.50
0.49
0.49
0.49
-2.02%
1,907,000
2.76
Mar 27, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
647,000
0.95
Mar 26, 2026
0.50
0.50
0.49
0.50
0.50
0.00%
785,400
1.16
Mar 25, 2026
0.50
0.50
0.49
0.50
0.50
0.00%
255,700
0.38
Mar 24, 2026
0.49
0.50
0.49
0.50
0.50
+1.02%
182,500
0.27
Mar 23, 2026
0.50
0.50
0.49
0.49
0.49
-1.01%
670,100
1.00
Mar 20, 2026
0.50
0.50
0.49
0.50
0.50
0.00%
569,500
0.85
Mar 19, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
888,500
1.35
Mar 18, 2026
0.51
0.51
0.50
0.50
0.50
-1.98%
2,403,000
3.75
Mar 17, 2026
0.51
0.51
0.50
0.51
0.51
0.00%
524,700
0.83
Mar 16, 2026
0.51
0.51
0.50
0.51
0.51
+1.00%
662,200
1.06
Mar 13, 2026
0.51
0.51
0.50
0.50
0.50
-2.91%
1,278,200
2.10
Mar 12, 2026
0.52
0.52
0.51
0.52
0.52
0.00%
211,600
0.34
Mar 11, 2026
0.51
0.52
0.51
0.52
0.52
+0.98%
672,300
1.07
Mar 10, 2026
0.52
0.52
0.51
0.51
0.51
+0.99%
904,800
1.48
Mar 09, 2026
0.52
0.52
0.50
0.51
0.51
-2.88%
1,806,400
3.08
Mar 06, 2026
0.52
0.53
0.52
0.52
0.52
+0.19%
1,902,500
3.41
Mar 05, 2026
0.55
0.55
0.54
0.54
0.52
0.00%
637,500
1.16
Mar 04, 2026
0.55
0.55
0.54
0.54
0.52
-0.76%
707,700
1.30
Mar 03, 2026
0.55
0.55
0.55
0.55
0.52
0.00%
385,300
0.72
Mar 02, 2026
0.55
0.56
0.55
0.55
0.52
-2.79%
1,612,100
3.15
Feb 27, 2026
0.56
0.57
0.56
0.56
0.54
+0.94%
3,111,000
6.64
Feb 26, 2026
0.56
0.56
0.56
0.56
0.53
-0.93%
273,300
0.58
Feb 25, 2026
0.56
0.56
0.56
0.56
0.54
+0.94%
252,400
0.54
Feb 24, 2026
0.56
0.56
0.56
0.56
0.53
0.00%
1,574,600
3.52
Feb 23, 2026
0.56
0.56
0.56
0.56
0.53
0.00%
631,700
1.43
Feb 20, 2026
0.56
0.56
0.56
0.56
0.53
0.00%
410,500
0.94
Feb 19, 2026
0.56
0.56
0.56
0.56
0.53
+0.95%
886,700
2.10
Feb 18, 2026
0.55
0.56
0.55
0.55
0.53
0.00%
0
0.00
Feb 17, 2026
0.55
0.56
0.55
0.55
0.53
0.00%
0
0.00
Feb 16, 2026
0.55
0.56
0.55
0.55
0.53
0.00%
62,900
0.15
Feb 13, 2026
0.56
0.56
0.55
0.55
0.53
-0.94%
1,179,200
2.85
Feb 12, 2026
0.56
0.56
0.55
0.56
0.53
0.00%
817,100
2.01
Feb 11, 2026
0.56
0.56
0.56
0.56
0.53
0.00%
289,600
0.72
Feb 10, 2026
0.56
0.56
0.56
0.56
0.53
-0.93%
656,900
1.66
Feb 09, 2026
0.56
0.56
0.56
0.56
0.54
+0.94%
187,500
0.48
Feb 06, 2026
0.56
0.56
0.56
0.56
0.53
-0.93%
917,700
2.38
Feb 05, 2026
0.56
0.56
0.55
0.56
0.54
+0.94%
854,300
2.29
Feb 04, 2026
0.56
0.56
0.56
0.56
0.53
-0.93%
40,700
0.11
Feb 03, 2026
0.56
0.56
0.56
0.56
0.54
+0.94%
584,900
1.55
Feb 02, 2026
0.56
0.56
0.56
0.56
0.53
0.00%
331,200
0.87
Jan 30, 2026
0.56
0.56
0.56
0.56
0.53
-0.93%
589,400
1.50
Rows:
50