Mapletree Ind Tr
ME8U.SI · Yahoo Finance · Daily prices
SGD 1.91
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 | 1.900 | 1.910 | 1.890 | 1.910 | 8,976,092 |
| 2026-09-17 | 1.910 | 1.910 | 1.890 | 1.910 | 4,445,000 |
| 2026-09-16 | 1.900 | 1.910 | 1.890 | 1.900 | 3,418,900 |
| 2026-09-15 | 1.900 | 1.910 | 1.890 | 1.900 | 5,361,400 |
| 2026-09-14 | 1.910 | 1.910 | 1.900 | 1.910 | 5,590,100 |
| 2026-09-11 | 1.920 | 1.920 | 1.900 | 1.910 | 3,508,400 |
| 2026-09-10 | 1.920 | 1.920 | 1.910 | 1.920 | 2,607,500 |
| 2026-09-09 | 1.920 | 1.930 | 1.920 | 1.930 | 1,825,900 |
| 2026-09-08 | 1.950 | 1.950 | 1.920 | 1.930 | 4,143,500 |
| 2026-09-07 | 1.920 | 1.950 | 1.920 | 1.950 | 6,278,500 |
| 2026-09-04 | 1.930 | 1.940 | 1.920 | 1.930 | 6,203,100 |
| 2026-09-03 | 1.940 | 1.940 | 1.920 | 1.920 | 4,371,000 |
| 2026-09-02 | 1.930 | 1.950 | 1.930 | 1.940 | 6,968,500 |
| 2026-09-01 | 1.930 | 1.940 | 1.920 | 1.940 | 5,802,200 |
| 2026-08-31 | 1.910 | 1.940 | 1.910 | 1.940 | 10,242,700 |
| 2026-08-28 | 1.920 | 1.930 | 1.910 | 1.920 | 4,313,200 |
| 2026-08-27 | 1.930 | 1.930 | 1.910 | 1.920 | 7,764,000 |
| 2026-08-26 | 1.930 | 1.940 | 1.920 | 1.930 | 4,569,100 |
| 2026-08-25 | 1.930 | 1.940 | 1.920 | 1.930 | 4,492,300 |
| 2026-08-24 | 1.920 | 1.930 | 1.920 | 1.930 | 3,100,600 |
| 2026-08-21 | 1.910 | 1.940 | 1.910 | 1.920 | 14,221,800 |
| 2026-08-20 | 1.910 | 1.920 | 1.890 | 1.910 | 6,080,000 |
| 2026-08-19 | 1.910 | 1.920 | 1.900 | 1.910 | 5,399,500 |
| 2026-08-18 | 1.910 | 1.920 | 1.900 | 1.910 | 4,987,900 |
| 2026-08-17 | 1.910 | 1.920 | 1.900 | 1.910 | 6,945,200 |
| 2026-08-14 | 1.910 | 1.920 | 1.900 | 1.910 | 5,254,200 |
| 2026-08-13 | 1.900 | 1.930 | 1.900 | 1.910 | 8,216,900 |
| 2026-08-12 | 1.920 | 1.920 | 1.900 | 1.910 | 4,008,900 |
| 2026-08-11 | 1.910 | 1.920 | 1.910 | 1.920 | 2,777,800 |
| 2026-08-07 | 1.930 | 1.930 | 1.900 | 1.920 | 6,985,900 |
| 2026-08-06 | 1.940 | 1.940 | 1.920 | 1.930 | 5,528,900 |
| 2026-08-05 | 1.930 | 1.940 | 1.920 | 1.940 | 6,320,800 |
| 2026-08-04 | 1.920 | 1.940 | 1.920 | 1.930 | 4,722,300 |
| 2026-08-03 | 1.930 | 1.940 | 1.910 | 1.930 | 7,081,200 |
| 2026-07-31 | 1.930 | 1.940 | 1.910 | 1.930 | 8,985,500 |
| 2026-07-30 | 1.930 | 1.940 | 1.920 | 1.930 | 6,512,500 |
| 2026-07-29 | 1.940 | 1.970 | 1.940 | 1.960 | 16,619,200 |
| 2026-07-28 | 1.930 | 1.950 | 1.920 | 1.940 | 6,795,800 |
| 2026-07-27 | 1.930 | 1.940 | 1.920 | 1.930 | 4,172,100 |
| 2026-07-24 | 1.930 | 1.940 | 1.920 | 1.930 | 5,881,400 |
| 2026-07-23 | 1.930 | 1.940 | 1.920 | 1.930 | 2,566,000 |
| 2026-07-22 | 1.930 | 1.940 | 1.920 | 1.930 | 5,438,600 |
| 2026-07-21 | 1.930 | 1.950 | 1.920 | 1.940 | 8,214,400 |
| 2026-07-20 | 1.940 | 1.940 | 1.920 | 1.930 | 3,891,500 |
| 2026-07-17 | 1.920 | 1.950 | 1.920 | 1.940 | 6,447,700 |
| 2026-07-16 | 1.940 | 1.940 | 1.920 | 1.920 | 4,293,000 |
| 2026-07-15 | 1.930 | 1.940 | 1.930 | 1.940 | 2,518,300 |
| 2026-07-14 | 1.930 | 1.930 | 1.920 | 1.930 | 3,296,500 |
| 2026-07-13 | 1.940 | 1.940 | 1.920 | 1.930 | 4,004,900 |
| 2026-07-10 | 1.920 | 1.940 | 1.920 | 1.940 | 6,229,000 |
| 2026-07-09 | 1.920 | 1.930 | 1.910 | 1.920 | 7,139,600 |
| 2026-07-08 | 1.930 | 1.930 | 1.920 | 1.920 | 3,123,200 |
| 2026-07-07 | 1.930 | 1.940 | 1.920 | 1.930 | 9,233,900 |
| 2026-07-06 | 1.940 | 1.940 | 1.920 | 1.930 | 5,925,100 |
| 2026-07-03 | 1.920 | 1.940 | 1.920 | 1.940 | 9,922,600 |
| 2026-07-02 | 1.920 | 1.930 | 1.910 | 1.920 | 4,980,600 |
| 2026-07-01 | 1.930 | 1.940 | 1.920 | 1.920 | 6,208,800 |
| 2026-06-30 | 1.940 | 1.940 | 1.920 | 1.920 | 6,299,100 |
| 2026-06-29 | 1.940 | 1.950 | 1.930 | 1.940 | 6,937,200 |
| 2026-06-26 | 1.940 | 1.950 | 1.930 | 1.940 | 9,379,300 |