Alpha Integrated REIT

M1GU.SI · Yahoo Finance · Daily prices

SGD 0.485 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.480	0.490	0.480	0.485	105,400
2026-09-17	0.480	0.485	0.480	0.480	111,900
2026-09-16	0.485	0.485	0.480	0.480	23,500
2026-09-15	0.480	0.490	0.480	0.485	104,500
2026-09-14	0.480	0.485	0.480	0.480	78,800
2026-09-11	0.485	0.485	0.480	0.480	34,500
2026-09-10	0.480	0.485	0.480	0.485	87,700
2026-09-09	0.485	0.485	0.480	0.480	70,000
2026-09-08	0.485	0.490	0.485	0.490	340,700
2026-09-07	0.485	0.490	0.485	0.485	34,600
2026-09-04	0.490	0.490	0.485	0.485	451,700
2026-09-03	0.490	0.495	0.485	0.490	325,200
2026-09-02	0.500	0.520	0.480	0.490	1,816,000
2026-09-01	0.495	0.505	0.495	0.495	494,300
2026-08-31	0.480	0.495	0.480	0.490	1,098,400
2026-08-28	0.485	0.485	0.475	0.480	226,300
2026-08-27	0.490	0.490	0.480	0.485	449,300
2026-08-26	0.490	0.490	0.480	0.480	56,300
2026-08-25	0.485	0.490	0.480	0.490	27,600
2026-08-24	0.490	0.490	0.480	0.485	271,600
2026-08-21	0.490	0.490	0.485	0.490	195,300
2026-08-20	0.485	0.490	0.485	0.490	313,900
2026-08-19	0.485	0.485	0.485	0.485	235,600
2026-08-18	0.495	0.495	0.485	0.485	175,100
2026-08-17	0.490	0.495	0.490	0.495	539,400
2026-08-14	0.490	0.495	0.490	0.495	245,500
2026-08-13	0.495	0.495	0.490	0.490	364,700
2026-08-12	0.495	0.495	0.490	0.495	137,700
2026-08-11	0.495	0.495	0.490	0.490	111,300
2026-08-07	0.490	0.495	0.490	0.495	142,700
2026-08-06	0.490	0.495	0.490	0.490	316,000
2026-08-05	0.495	0.500	0.490	0.490	394,300
2026-08-04	0.490	0.495	0.490	0.490	28,200
2026-08-03	0.490	0.500	0.490	0.490	509,200
2026-07-31	0.490	0.490	0.490	0.490	243,900
2026-07-30	0.500	0.500	0.485	0.490	881,000
2026-07-29	0.520	0.525	0.515	0.525	162,700
2026-07-28	0.525	0.525	0.515	0.520	297,800
2026-07-27	0.520	0.525	0.520	0.525	212,200
2026-07-24	0.515	0.525	0.510	0.520	700,800
2026-07-23	0.515	0.525	0.515	0.515	1,405,900
2026-07-22	0.520	0.520	0.510	0.515	78,200
2026-07-21	0.515	0.525	0.510	0.520	599,300
2026-07-20	0.515	0.515	0.505	0.515	138,700
2026-07-17	0.510	0.515	0.505	0.515	102,600
2026-07-16	0.510	0.515	0.505	0.515	259,700
2026-07-15	0.500	0.510	0.500	0.510	139,200
2026-07-14	0.500	0.510	0.490	0.500	722,600
2026-07-13	0.500	0.500	0.490	0.495	162,900
2026-07-10	0.490	0.500	0.490	0.500	336,900
2026-07-09	0.490	0.490	0.485	0.490	146,300
2026-07-08	0.490	0.495	0.485	0.490	242,500
2026-07-07	0.490	0.495	0.485	0.490	55,300
2026-07-06	0.490	0.490	0.485	0.490	184,200
2026-07-03	0.490	0.490	0.490	0.490	185,400
2026-07-02	0.480	0.490	0.480	0.490	221,100
2026-07-01	0.475	0.480	0.470	0.480	129,800
2026-06-30	0.475	0.480	0.475	0.480	386,300
2026-06-29	0.470	0.475	0.470	0.475	529,800
2026-06-26	0.475	0.475	0.470	0.470	388,300