Mapletree Ind Tr ME8U
SGD 1.71
-1.17% -0.02 Updated 13 Nov 2026, 17:16 SGT
Price chart
ME8U.SI · Yahoo Finance · Daily prices
SGD 1.71
Close on 2026-11-13
Price source and timing
Collected 15 Nov 2026, 19:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
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 |
|---|---|---|---|---|---|
| 2026-11-13 | 1.710 | 1.730 | 1.700 | 1.710 | 5,108,200 |
| 2026-11-12 | 1.730 | 1.740 | 1.720 | 1.730 | 5,131,300 |
| 2026-11-11 | 1.740 | 1.740 | 1.700 | 1.730 | 8,423,300 |
| 2026-11-10 | 1.750 | 1.750 | 1.720 | 1.740 | 8,369,000 |
| 2026-11-06 | 1.760 | 1.780 | 1.730 | 1.740 | 8,943,000 |
| 2026-11-05 | 1.750 | 1.790 | 1.750 | 1.770 | 14,691,900 |
| 2026-11-04 | 1.720 | 1.760 | 1.720 | 1.730 | 14,466,500 |
| 2026-11-03 | 1.720 | 1.730 | 1.710 | 1.720 | 7,566,300 |
| 2026-11-02 | 1.730 | 1.750 | 1.720 | 1.740 | 5,951,200 |
| 2026-10-30 | 1.730 | 1.750 | 1.720 | 1.730 | 4,981,200 |
| 2026-10-29 | 1.730 | 1.740 | 1.710 | 1.730 | 9,956,300 |
| 2026-10-28 | 1.760 | 1.760 | 1.730 | 1.740 | 10,377,900 |
| 2026-10-27 | 1.780 | 1.800 | 1.770 | 1.790 | 5,516,100 |
| 2026-10-26 | 1.800 | 1.820 | 1.790 | 1.790 | 7,279,200 |
| 2026-10-23 | 1.750 | 1.810 | 1.750 | 1.800 | 11,201,800 |
| 2026-10-22 | 1.740 | 1.790 | 1.730 | 1.760 | 14,310,400 |
| 2026-10-21 | 1.740 | 1.760 | 1.720 | 1.740 | 13,393,400 |
| 2026-10-20 | 1.750 | 1.750 | 1.720 | 1.740 | 8,113,300 |
| 2026-10-19 | 1.780 | 1.780 | 1.730 | 1.760 | 14,861,000 |
| 2026-10-16 | 1.800 | 1.810 | 1.780 | 1.790 | 9,523,700 |
| 2026-10-15 | 1.810 | 1.820 | 1.780 | 1.790 | 13,119,100 |
| 2026-10-14 | 1.820 | 1.840 | 1.800 | 1.810 | 10,982,000 |
| 2026-10-13 | 1.830 | 1.840 | 1.820 | 1.830 | 7,392,500 |
| 2026-10-12 | 1.830 | 1.850 | 1.830 | 1.830 | 5,650,400 |
| 2026-10-09 | 1.850 | 1.870 | 1.830 | 1.830 | 8,515,600 |
| 2026-10-08 | 1.860 | 1.890 | 1.840 | 1.850 | 8,959,200 |
| 2026-10-07 | 1.840 | 1.880 | 1.840 | 1.860 | 11,680,800 |
| 2026-10-06 | 1.840 | 1.850 | 1.820 | 1.840 | 9,579,600 |
| 2026-10-05 | 1.840 | 1.850 | 1.830 | 1.840 | 9,067,400 |
| 2026-10-02 | 1.850 | 1.860 | 1.830 | 1.830 | 8,943,000 |
| 2026-10-01 | 1.860 | 1.900 | 1.840 | 1.850 | 20,642,700 |
| 2026-09-30 | 1.860 | 1.880 | 1.840 | 1.860 | 10,718,000 |
| 2026-09-29 | 1.870 | 1.870 | 1.850 | 1.860 | 7,107,300 |
| 2026-09-28 | 1.860 | 1.880 | 1.860 | 1.870 | 4,227,900 |
| 2026-09-25 | 1.870 | 1.880 | 1.850 | 1.860 | 8,009,500 |
| 2026-09-24 | 1.910 | 1.910 | 1.860 | 1.870 | 13,200,800 |
| 2026-09-23 | 1.900 | 1.930 | 1.900 | 1.910 | 5,140,600 |
| 2026-09-22 | 1.910 | 1.920 | 1.900 | 1.910 | 3,834,000 |
| 2026-09-21 | 1.900 | 1.910 | 1.900 | 1.910 | 3,248,100 |
| 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 |