tiprankstipranks
Mapletree Industrial Trust (SG:ME8U)
SGX:ME8U
Singapore Market
ME8U
Mapletree Industrial
RESEARCH TOOLSreports
Want to see SG:ME8U full AI Analyst Report?

Mapletree Industrial (ME8U) Historical Prices

222 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
1.98
1.98
1.94
1.97
1.97
0.00%
18,761,500
2.67
Apr 29, 2026
2.03
2.03
1.97
1.97
1.97
-4.37%
28,328,199
4.21
Apr 28, 2026
2.05
2.07
2.05
2.06
2.06
+0.49%
9,447,000
1.40
Apr 27, 2026
2.05
2.07
2.04
2.05
2.05
0.00%
6,816,400
0.99
Apr 24, 2026
2.06
2.06
2.04
2.05
2.05
-0.49%
6,167,300
0.89
Apr 23, 2026
2.06
2.06
2.04
2.06
2.06
0.00%
5,875,800
0.85
Apr 22, 2026
2.07
2.08
2.04
2.06
2.06
-0.48%
9,305,700
1.35
Apr 21, 2026
2.06
2.08
2.06
2.07
2.07
+0.49%
10,219,200
1.51
Apr 20, 2026
2.06
2.07
2.05
2.06
2.06
0.00%
7,080,500
1.06
Apr 17, 2026
2.06
2.07
2.05
2.06
2.06
0.00%
2,501,500
0.37
Apr 16, 2026
2.04
2.07
2.04
2.06
2.06
+0.98%
9,093,800
1.37
Apr 15, 2026
2.03
2.06
2.03
2.04
2.04
+0.49%
7,539,800
1.15
Apr 14, 2026
2.01
2.04
2.01
2.03
2.03
+1.00%
6,181,500
0.95
Apr 13, 2026
1.98
2.01
1.98
2.01
2.01
+0.50%
8,025,200
1.24
Apr 10, 2026
2.00
2.01
1.99
2.00
2.00
0.00%
5,365,100
0.83
Apr 09, 2026
1.99
2.00
1.98
2.00
2.00
0.00%
9,215,600
1.44
Apr 08, 2026
1.97
2.01
1.97
2.00
2.00
+2.56%
9,932,200
1.58
Apr 07, 2026
1.96
1.98
1.95
1.95
1.95
-0.51%
6,370,200
1.02
Apr 06, 2026
1.96
1.97
1.95
1.96
1.96
0.00%
2,185,800
0.34
Apr 03, 2026
1.96
1.97
1.94
1.96
1.96
0.00%
0
0.00
Apr 02, 2026
1.97
1.97
1.94
1.96
1.96
0.00%
7,355,100
1.15
Apr 01, 2026
1.96
1.97
1.96
1.96
1.96
+1.03%
4,045,500
0.61
Mar 31, 2026
1.94
1.95
1.94
1.94
1.94
0.00%
4,473,600
0.69
Mar 30, 2026
1.93
1.95
1.92
1.94
1.94
0.00%
6,887,400
1.06
Mar 27, 2026
1.93
1.96
1.93
1.94
1.94
0.00%
9,029,600
1.40
Mar 26, 2026
1.95
1.97
1.94
1.94
1.94
-0.51%
12,481,900
1.98
Mar 25, 2026
1.95
1.96
1.94
1.95
1.95
0.00%
7,873,400
1.26
Mar 24, 2026
1.98
1.98
1.95
1.95
1.95
-0.51%
6,507,600
1.06
Mar 23, 2026
1.98
1.98
1.95
1.96
1.96
-2.00%
11,818,300
1.98
Mar 20, 2026
1.97
2.00
1.97
2.00
2.00
+0.50%
9,913,600
1.70
Mar 19, 2026
2.00
2.01
1.98
1.99
1.99
-1.00%
7,168,600
1.24
Mar 18, 2026
2.00
2.01
1.99
2.01
2.01
+0.50%
2,718,700
0.46
Mar 17, 2026
1.98
2.00
1.98
2.00
2.00
+1.52%
4,190,500
0.72
Mar 16, 2026
1.97
1.98
1.96
1.97
1.97
0.00%
3,887,200
0.67
Mar 13, 2026
1.95
1.97
1.95
1.97
1.97
0.00%
4,432,700
0.76
Mar 12, 2026
1.97
1.97
1.95
1.97
1.97
0.00%
5,513,300
0.95
Mar 11, 2026
1.98
1.99
1.96
1.97
1.97
0.00%
7,046,300
1.23
Mar 10, 2026
1.95
1.99
1.95
1.97
1.97
+1.03%
6,969,400
1.24
Mar 09, 2026
1.98
1.98
1.94
1.95
1.95
-2.50%
11,141,000
2.02
Mar 06, 2026
2.01
2.02
1.99
2.00
2.00
-0.99%
8,982,700
1.65
Mar 05, 2026
2.01
2.02
1.99
2.02
2.02
+1.00%
8,011,300
1.49
Mar 04, 2026
2.02
2.03
1.97
2.00
2.00
-0.99%
16,946,100
3.27
Mar 03, 2026
2.03
2.05
2.01
2.02
2.02
-0.49%
6,711,300
1.30
Mar 02, 2026
2.03
2.03
2.02
2.03
2.03
-0.49%
6,106,700
1.19
Feb 27, 2026
2.05
2.05
2.04
2.04
2.04
-0.49%
5,006,500
0.98
Feb 26, 2026
2.05
2.06
2.04
2.05
2.05
0.00%
3,934,100
0.74
Feb 25, 2026
2.05
2.05
2.04
2.05
2.05
0.00%
4,488,500
0.85
Feb 24, 2026
2.04
2.06
2.04
2.05
2.05
+0.49%
4,846,200
0.92
Feb 23, 2026
2.04
2.05
2.03
2.04
2.04
0.00%
3,195,000
0.61
Feb 20, 2026
2.04
2.04
2.03
2.04
2.04
0.00%
3,519,600
0.67
Rows:
50