Suntec Reit
T82U.SI · Yahoo Finance · Daily prices
SGD 1.38
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 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 | 1.370 | 1.380 | 1.350 | 1.380 | 18,498,600 |
| 2026-09-17 | 1.370 | 1.390 | 1.360 | 1.370 | 5,648,000 |
| 2026-09-16 | 1.380 | 1.390 | 1.370 | 1.380 | 6,158,500 |
| 2026-09-15 | 1.400 | 1.400 | 1.380 | 1.390 | 3,863,700 |
| 2026-09-14 | 1.400 | 1.410 | 1.380 | 1.390 | 7,122,100 |
| 2026-09-11 | 1.420 | 1.420 | 1.390 | 1.400 | 9,884,500 |
| 2026-09-10 | 1.410 | 1.430 | 1.400 | 1.410 | 6,958,100 |
| 2026-09-09 | 1.430 | 1.440 | 1.410 | 1.420 | 7,867,600 |
| 2026-09-08 | 1.460 | 1.460 | 1.430 | 1.430 | 5,947,400 |
| 2026-09-07 | 1.460 | 1.490 | 1.460 | 1.460 | 4,772,800 |
| 2026-09-04 | 1.470 | 1.480 | 1.450 | 1.460 | 7,893,300 |
| 2026-09-03 | 1.470 | 1.480 | 1.460 | 1.460 | 6,366,700 |
| 2026-09-02 | 1.460 | 1.470 | 1.440 | 1.460 | 8,436,500 |
| 2026-09-01 | 1.460 | 1.480 | 1.450 | 1.460 | 10,211,300 |
| 2026-08-31 | 1.440 | 1.480 | 1.440 | 1.460 | 11,329,900 |
| 2026-08-28 | 1.480 | 1.500 | 1.430 | 1.440 | 17,495,700 |
| 2026-08-27 | 1.520 | 1.520 | 1.470 | 1.480 | 8,017,100 |
| 2026-08-26 | 1.530 | 1.540 | 1.510 | 1.510 | 9,215,500 |
| 2026-08-25 | 1.550 | 1.560 | 1.540 | 1.540 | 7,567,400 |
| 2026-08-24 | 1.550 | 1.580 | 1.540 | 1.550 | 12,978,500 |
| 2026-08-21 | 1.510 | 1.570 | 1.500 | 1.560 | 23,531,500 |
| 2026-08-20 | 1.500 | 1.540 | 1.480 | 1.520 | 20,141,000 |
| 2026-08-19 | 1.490 | 1.510 | 1.480 | 1.490 | 7,448,400 |
| 2026-08-18 | 1.500 | 1.510 | 1.480 | 1.490 | 6,393,400 |
| 2026-08-17 | 1.510 | 1.520 | 1.490 | 1.500 | 6,489,500 |
| 2026-08-14 | 1.500 | 1.520 | 1.490 | 1.500 | 10,928,900 |
| 2026-08-13 | 1.500 | 1.540 | 1.500 | 1.500 | 13,245,500 |
| 2026-08-12 | 1.500 | 1.500 | 1.480 | 1.490 | 4,909,500 |
| 2026-08-11 | 1.480 | 1.500 | 1.470 | 1.500 | 8,218,700 |
| 2026-08-07 | 1.490 | 1.490 | 1.450 | 1.480 | 6,505,800 |
| 2026-08-06 | 1.490 | 1.500 | 1.480 | 1.490 | 4,767,100 |
| 2026-08-05 | 1.480 | 1.500 | 1.470 | 1.490 | 5,151,700 |
| 2026-08-04 | 1.460 | 1.500 | 1.460 | 1.480 | 4,937,400 |
| 2026-08-03 | 1.480 | 1.490 | 1.450 | 1.470 | 13,656,000 |
| 2026-07-31 | 1.500 | 1.500 | 1.480 | 1.480 | 5,492,200 |
| 2026-07-30 | 1.490 | 1.510 | 1.480 | 1.500 | 4,623,800 |
| 2026-07-29 | 1.500 | 1.520 | 1.490 | 1.520 | 6,419,600 |
| 2026-07-28 | 1.510 | 1.530 | 1.480 | 1.500 | 9,724,300 |
| 2026-07-27 | 1.520 | 1.520 | 1.500 | 1.510 | 4,419,700 |
| 2026-07-24 | 1.510 | 1.530 | 1.510 | 1.520 | 4,300,700 |
| 2026-07-23 | 1.530 | 1.530 | 1.500 | 1.510 | 8,213,000 |
| 2026-07-22 | 1.520 | 1.540 | 1.510 | 1.540 | 5,980,300 |
| 2026-07-21 | 1.520 | 1.550 | 1.510 | 1.520 | 12,358,100 |
| 2026-07-20 | 1.530 | 1.530 | 1.500 | 1.520 | 4,175,600 |
| 2026-07-17 | 1.510 | 1.540 | 1.500 | 1.520 | 7,359,000 |
| 2026-07-16 | 1.510 | 1.520 | 1.490 | 1.510 | 11,897,100 |
| 2026-07-15 | 1.500 | 1.510 | 1.490 | 1.500 | 5,408,200 |
| 2026-07-14 | 1.500 | 1.510 | 1.470 | 1.500 | 8,395,600 |
| 2026-07-13 | 1.480 | 1.500 | 1.460 | 1.500 | 9,135,000 |
| 2026-07-10 | 1.460 | 1.490 | 1.460 | 1.480 | 3,968,900 |
| 2026-07-09 | 1.470 | 1.480 | 1.460 | 1.470 | 4,566,100 |
| 2026-07-08 | 1.470 | 1.490 | 1.460 | 1.480 | 5,741,600 |
| 2026-07-07 | 1.470 | 1.490 | 1.470 | 1.470 | 3,978,800 |
| 2026-07-06 | 1.460 | 1.480 | 1.460 | 1.470 | 3,045,700 |
| 2026-07-03 | 1.440 | 1.470 | 1.440 | 1.460 | 5,385,000 |
| 2026-07-02 | 1.440 | 1.450 | 1.430 | 1.440 | 2,162,300 |
| 2026-07-01 | 1.460 | 1.470 | 1.430 | 1.440 | 9,033,400 |
| 2026-06-30 | 1.470 | 1.480 | 1.450 | 1.450 | 9,562,500 |
| 2026-06-29 | 1.460 | 1.470 | 1.450 | 1.460 | 4,851,600 |
| 2026-06-26 | 1.450 | 1.460 | 1.440 | 1.460 | 8,900,800 |