SGX · DHLU · stock
Daiwa House Logistics Trust (DHLU) stock price history
Every SGX trading session of Daiwa House Logistics Trust from Nov 26, 2021 to Nov 12, 2026: 1,213 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DHLU adjusted close, 2021 to 2026
- SGD 0.5980
- All time high, 2022
- SGD 0.5311
- 52 week high, SGD 0.3800 low
- 1,213
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DHLU key facts
- Daiwa House Logistics Trust (DHLU) closed at SGD 0.4250 on Nov 12, 2026 on SGX.
- DHLU's all time high close is SGD 0.5980, set on Apr 8, 2022; its all time low close is SGD 0.3783 on Oct 25, 2022.
- DHLU's 52 week range is SGD 0.3800 to SGD 0.5311.
- DHLU returned -20.0% over the year to Nov 12, 2026.
- Since Nov 26, 2021 DHLU returned -23%, -5.2% a year compounded.
- DHLU's deepest drawdown was -36.7% from Apr 8, 2022 to Oct 25, 2022.
- DataCedar holds 1,213 daily sessions of DHLU history from Nov 26, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DHLU price chart, 2021 to 2026
DHLU returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.6% |
| 3 months | -4.9% |
| 6 months | -9.7% |
| Year to date | -18.6% |
| 1 year | -20.0% |
| 3 years | +1.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 26, 2021 | -23.2% |
| Compound annual growth, 5.0 years | -5.2% |
DHLU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.5980 on Apr 8, 2022
- All time low close
- SGD 0.3783 on Oct 25, 2022
- 52 week high
- SGD 0.5311 on Nov 12, 2025
- 52 week low
- SGD 0.3800 on Aug 26, 2026
- Deepest drawdown
- -36.7% from Apr 8, 2022 to Oct 25, 2022, not yet recovered
- Best single session
- +5.4% on Aug 7, 2024
- Worst single session
- -6.2% on Apr 7, 2025
- Volatility, 1 year annualised
- 15.8%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2023, +12%
- Worst calendar year
- 2022, -17%
DHLU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 26, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.5265 | SGD 0.5265 | SGD 0.3800 | SGD 0.4250 | -18.6% | 122.4M | 214 |
| 2025 | SGD 0.4950 | SGD 0.5450 | SGD 0.4619 | SGD 0.5219 | +5.4% | 86.5M | 251 |
| 2024 | SGD 0.5137 | SGD 0.5547 | SGD 0.4458 | SGD 0.4950 | -3.7% | 150.4M | 243 |
| 2023 | SGD 0.4576 | SGD 0.5176 | SGD 0.3922 | SGD 0.5137 | +12.3% | 127.9M | 237 |
| 2022 | SGD 0.5565 | SGD 0.6015 | SGD 0.3747 | SGD 0.4576 | -17.3% | 217M | 242 |
| 2021 | SGD 0.5565 | SGD 0.5669 | SGD 0.5462 | SGD 0.5531 | n/a | 103.1M | 26 |
DHLU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.4250 | +3.7% |
| October 2026 | SGD 0.4100 | +1.2% |
| September 2026 | SGD 0.4050 | +1.2% |
| August 2026 | SGD 0.4000 | -14.2% |
| July 2026 | SGD 0.4660 | +1.0% |
| June 2026 | SGD 0.4612 | -3.0% |
| May 2026 | SGD 0.4756 | 0.0% |
| April 2026 | SGD 0.4756 | +2.1% |
| March 2026 | SGD 0.4660 | -9.9% |
| February 2026 | SGD 0.5173 | +0.9% |
| January 2026 | SGD 0.5126 | -1.8% |
| December 2025 | SGD 0.5219 | -0.9% |
About the DHLU data
Daily bars. 1,213 sessions from Nov 26, 2021 to Nov 12, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 26, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/sgx%3ADHLU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
DHLU share price history
