Mapletree Log Tr
M44U.SI · Yahoo Finance · Daily prices
SGD 1.10
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 | 1.110 | 1.120 | 1.090 | 1.100 | 37,462,610 |
| 2026-09-17 | 1.110 | 1.120 | 1.110 | 1.120 | 7,963,000 |
| 2026-09-16 | 1.110 | 1.120 | 1.100 | 1.110 | 12,208,400 |
| 2026-09-15 | 1.120 | 1.120 | 1.110 | 1.110 | 6,033,000 |
| 2026-09-14 | 1.120 | 1.130 | 1.100 | 1.110 | 21,429,400 |
| 2026-09-11 | 1.130 | 1.130 | 1.110 | 1.120 | 15,900,400 |
| 2026-09-10 | 1.140 | 1.140 | 1.120 | 1.130 | 16,262,800 |
| 2026-09-09 | 1.150 | 1.150 | 1.130 | 1.140 | 12,777,500 |
| 2026-09-08 | 1.160 | 1.160 | 1.140 | 1.150 | 10,157,500 |
| 2026-09-07 | 1.150 | 1.170 | 1.150 | 1.160 | 17,208,100 |
| 2026-09-04 | 1.150 | 1.160 | 1.140 | 1.150 | 15,030,600 |
| 2026-09-03 | 1.150 | 1.160 | 1.140 | 1.140 | 16,571,700 |
| 2026-09-02 | 1.160 | 1.160 | 1.150 | 1.150 | 5,592,200 |
| 2026-09-01 | 1.170 | 1.170 | 1.150 | 1.160 | 14,064,000 |
| 2026-08-31 | 1.160 | 1.170 | 1.150 | 1.170 | 16,411,800 |
| 2026-08-28 | 1.170 | 1.170 | 1.160 | 1.160 | 6,340,600 |
| 2026-08-27 | 1.170 | 1.180 | 1.160 | 1.170 | 13,918,400 |
| 2026-08-26 | 1.180 | 1.180 | 1.170 | 1.180 | 5,677,200 |
| 2026-08-25 | 1.180 | 1.190 | 1.170 | 1.170 | 8,693,700 |
| 2026-08-24 | 1.170 | 1.200 | 1.170 | 1.180 | 13,898,800 |
| 2026-08-21 | 1.170 | 1.190 | 1.160 | 1.170 | 24,932,600 |
| 2026-08-20 | 1.160 | 1.180 | 1.160 | 1.170 | 26,301,800 |
| 2026-08-19 | 1.170 | 1.170 | 1.160 | 1.160 | 5,082,700 |
| 2026-08-18 | 1.170 | 1.180 | 1.150 | 1.170 | 26,756,200 |
| 2026-08-17 | 1.170 | 1.190 | 1.170 | 1.170 | 10,181,700 |
| 2026-08-14 | 1.180 | 1.190 | 1.170 | 1.170 | 12,221,500 |
| 2026-08-13 | 1.180 | 1.190 | 1.170 | 1.180 | 15,071,000 |
| 2026-08-12 | 1.190 | 1.200 | 1.180 | 1.190 | 12,323,000 |
| 2026-08-11 | 1.200 | 1.200 | 1.190 | 1.200 | 14,650,200 |
| 2026-08-07 | 1.220 | 1.220 | 1.190 | 1.200 | 20,049,200 |
| 2026-08-06 | 1.230 | 1.230 | 1.210 | 1.220 | 11,107,200 |
| 2026-08-05 | 1.230 | 1.240 | 1.220 | 1.230 | 18,283,200 |
| 2026-08-04 | 1.210 | 1.230 | 1.200 | 1.230 | 15,458,000 |
| 2026-08-03 | 1.230 | 1.240 | 1.220 | 1.230 | 25,206,300 |
| 2026-07-31 | 1.250 | 1.250 | 1.230 | 1.240 | 15,018,000 |
| 2026-07-30 | 1.240 | 1.250 | 1.230 | 1.250 | 13,104,300 |
| 2026-07-29 | 1.200 | 1.260 | 1.200 | 1.240 | 48,789,149 |
| 2026-07-28 | 1.190 | 1.210 | 1.190 | 1.200 | 20,912,800 |
| 2026-07-27 | 1.200 | 1.200 | 1.180 | 1.190 | 19,554,800 |
| 2026-07-24 | 1.200 | 1.210 | 1.190 | 1.200 | 16,064,000 |
| 2026-07-23 | 1.200 | 1.210 | 1.190 | 1.200 | 10,327,700 |
| 2026-07-22 | 1.210 | 1.220 | 1.190 | 1.200 | 23,663,500 |
| 2026-07-21 | 1.200 | 1.220 | 1.200 | 1.210 | 21,771,700 |
| 2026-07-20 | 1.220 | 1.220 | 1.190 | 1.210 | 14,567,100 |
| 2026-07-17 | 1.210 | 1.230 | 1.200 | 1.210 | 18,624,700 |
| 2026-07-16 | 1.210 | 1.210 | 1.200 | 1.210 | 4,509,500 |
| 2026-07-15 | 1.210 | 1.220 | 1.200 | 1.210 | 11,301,600 |
| 2026-07-14 | 1.220 | 1.230 | 1.200 | 1.210 | 17,674,500 |
| 2026-07-13 | 1.220 | 1.230 | 1.210 | 1.220 | 15,643,000 |
| 2026-07-10 | 1.220 | 1.240 | 1.220 | 1.230 | 15,392,500 |
| 2026-07-09 | 1.220 | 1.230 | 1.220 | 1.230 | 6,341,400 |
| 2026-07-08 | 1.220 | 1.230 | 1.210 | 1.220 | 11,137,400 |
| 2026-07-07 | 1.220 | 1.230 | 1.210 | 1.220 | 7,225,100 |
| 2026-07-06 | 1.220 | 1.230 | 1.210 | 1.220 | 10,059,900 |
| 2026-07-03 | 1.220 | 1.230 | 1.200 | 1.220 | 21,082,600 |
| 2026-07-02 | 1.210 | 1.220 | 1.200 | 1.210 | 8,730,700 |
| 2026-07-01 | 1.230 | 1.230 | 1.200 | 1.210 | 13,338,800 |
| 2026-06-30 | 1.240 | 1.240 | 1.210 | 1.220 | 16,728,200 |
| 2026-06-29 | 1.230 | 1.240 | 1.220 | 1.230 | 7,793,400 |
| 2026-06-26 | 1.230 | 1.240 | 1.220 | 1.230 | 17,646,300 |