tiprankstipranks
United Hampshire US Real Estate Investment Trust (SG:ODBU)
SGX:ODBU
Singapore Market
ODBU
United Hampshire US Real Estate Investment Trust
RESEARCH TOOLSreports

United Hampshire US Real Estate Investment Trust (ODBU) Historical Prices

7 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
0.52
0.52
0.52
0.52
0.52
0.00%
90,500
0.34
Apr 08, 2026
0.52
0.53
0.52
0.52
0.52
+0.97%
432,600
1.67
Apr 07, 2026
0.51
0.52
0.51
0.52
0.52
+0.98%
265,400
1.04
Apr 06, 2026
0.51
0.52
0.51
0.51
0.51
0.00%
171,700
0.67
Apr 03, 2026
0.51
0.52
0.51
0.51
0.51
0.00%
0
0.00
Apr 02, 2026
0.51
0.52
0.51
0.51
0.51
0.00%
87,100
0.33
Apr 01, 2026
0.51
0.51
0.50
0.51
0.51
+0.99%
717,100
2.86
Mar 31, 2026
0.50
0.51
0.50
0.51
0.51
+1.00%
61,200
0.25
Mar 30, 2026
0.50
0.50
0.50
0.50
0.50
-0.99%
653,000
2.73
Mar 27, 2026
0.51
0.51
0.50
0.51
0.51
0.00%
535,600
2.28
Mar 26, 2026
0.51
0.51
0.50
0.51
0.51
-1.94%
1,388,600
6.40
Mar 25, 2026
0.51
0.52
0.51
0.52
0.52
+1.98%
145,100
0.66
Mar 24, 2026
0.51
0.51
0.51
0.51
0.51
-0.98%
278,100
1.29
Mar 23, 2026
0.52
0.52
0.51
0.51
0.51
-0.97%
391,100
1.85
Mar 20, 2026
0.52
0.52
0.51
0.52
0.52
-0.96%
91,300
0.43
Mar 19, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
178,900
0.86
Mar 18, 2026
0.52
0.52
0.52
0.52
0.52
+0.97%
111,300
0.53
Mar 17, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
143,700
0.69
Mar 16, 2026
0.52
0.52
0.51
0.52
0.52
-0.96%
467,400
2.32
Mar 13, 2026
0.52
0.52
0.51
0.52
0.52
+0.97%
93,400
0.46
Mar 12, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
82,500
0.41
Mar 11, 2026
0.53
0.53
0.52
0.52
0.52
-2.83%
99,900
0.44
Mar 10, 2026
0.52
0.53
0.52
0.53
0.53
+3.92%
57,400
0.24
Mar 09, 2026
0.52
0.52
0.51
0.51
0.51
-1.92%
560,100
2.33
Mar 06, 2026
0.53
0.53
0.52
0.52
0.52
-0.95%
214,600
0.89
Mar 05, 2026
0.53
0.53
0.53
0.53
0.53
+0.96%
67,100
0.28
Mar 04, 2026
0.54
0.54
0.52
0.52
0.52
-2.80%
343,100
1.46
Mar 03, 2026
0.54
0.54
0.53
0.54
0.54
+0.94%
45,800
0.19
Mar 02, 2026
0.53
0.53
0.53
0.53
0.53
-1.85%
250,300
1.08
Feb 27, 2026
0.54
0.55
0.54
0.54
0.54
+0.56%
135,200
0.59
Feb 26, 2026
0.56
0.57
0.56
0.56
0.54
0.00%
1,237,400
5.87
Feb 25, 2026
0.56
0.57
0.55
0.56
0.54
0.00%
495,000
2.43
Feb 24, 2026
0.57
0.57
0.56
0.56
0.54
-0.74%
545,600
2.78
Feb 23, 2026
0.56
0.57
0.56
0.57
0.54
+0.74%
390,800
2.05
Feb 20, 2026
0.56
0.56
0.56
0.56
0.54
+0.94%
650,400
3.59
Feb 19, 2026
0.56
0.56
0.55
0.56
0.53
+0.95%
398,200
2.27
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
0.56
0.56
0.55
0.55
0.53
+1.93%
34,700
0.19
Feb 13, 2026
0.55
0.55
0.54
0.54
0.52
-1.90%
239,300
1.33
Feb 12, 2026
0.55
0.55
0.55
0.55
0.53
0.00%
141,600
0.78
Feb 11, 2026
0.55
0.55
0.55
0.55
0.53
+0.96%
39,200
0.21
Feb 10, 2026
0.55
0.55
0.54
0.55
0.52
0.00%
67,000
0.36
Feb 09, 2026
0.54
0.55
0.54
0.55
0.52
0.00%
11,000
0.06
Feb 06, 2026
0.55
0.55
0.53
0.55
0.52
0.00%
93,000
0.49
Feb 05, 2026
0.55
0.55
0.54
0.55
0.52
0.00%
14,000
0.07
Feb 04, 2026
0.55
0.55
0.55
0.55
0.52
0.00%
48,000
0.25
Feb 03, 2026
0.55
0.55
0.55
0.55
0.52
-0.95%
8,200
0.04
Feb 02, 2026
0.55
0.55
0.54
0.55
0.53
+0.96%
142,300
0.75
Jan 30, 2026
0.55
0.55
0.55
0.55
0.52
0.00%
498,000
2.72
Rows:
50