SGX · ME8U · stock
Mapletree Industrial Trust (ME8U) stock price history
Every SGX trading session of Mapletree Industrial Trust from Oct 21, 2010 to Nov 13, 2026: 3,971 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.
ME8U adjusted close, 2010 to 2026
- SGD 2.37
- All time high, 2020
- SGD 2.03
- 52 week high, SGD 1.69 low
- 3,971
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ME8U key facts
- Mapletree Industrial Trust (ME8U) closed at SGD 1.71 on Nov 13, 2026 on SGX.
- ME8U's all time high close is SGD 2.37, set on Sep 18, 2020; its all time low close is SGD 0.3851 on Mar 16, 2011.
- ME8U's 52 week range is SGD 1.69 to SGD 2.03.
- ME8U returned -12.1% over the year to Nov 13, 2026 and -15.2% over five years.
- Over ten years ME8U returned +82%, +6.2% a year compounded.
- ME8U's deepest drawdown was -36.8% from Mar 5, 2020 to Mar 23, 2020.
- DataCedar holds 3,971 daily sessions of ME8U history from Oct 21, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ME8U price chart, 2010 to 2026
ME8U returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -10.5% |
| 6 months | -10.0% |
| Year to date | -12.6% |
| 1 year | -12.1% |
| 3 years | -6.7% |
| 5 years | -15.2% |
| 10 years | +82.4% |
| Since Oct 21, 2010 | +292.0% |
| Compound annual growth, 16.1 years | +8.9% |
ME8U records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 2.37 on Sep 18, 2020
- All time low close
- SGD 0.3851 on Mar 16, 2011
- 52 week high
- SGD 2.03 on Jan 28, 2026
- 52 week low
- SGD 1.69 on Nov 2, 2026
- Deepest drawdown
- -36.8% from Mar 5, 2020 to Mar 23, 2020, recovered Jul 7, 2020
- Best single session
- +12.6% on Mar 25, 2020
- Worst single session
- -11.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.0%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2010
- 3.9×
- Best calendar year
- 2019, +44%
- Worst calendar year
- 2022, -13%
ME8U 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. 2010 starts on Oct 21, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 1.97 | SGD 2.03 | SGD 1.69 | SGD 1.71 | -13.8% | 1.5B | 215 |
| 2025 | SGD 1.98 | SGD 2.10 | SGD 1.66 | SGD 1.98 | +0.4% | 2.2B | 252 |
| 2024 | SGD 2.12 | SGD 2.29 | SGD 1.82 | SGD 1.98 | -6.7% | 1.5B | 250 |
| 2023 | SGD 1.78 | SGD 2.14 | SGD 1.75 | SGD 2.12 | +20.0% | 1.1B | 248 |
| 2022 | SGD 2.04 | SGD 2.13 | SGD 1.67 | SGD 1.77 | -13.4% | 1.6B | 247 |
| 2021 | SGD 2.06 | SGD 2.24 | SGD 1.82 | SGD 2.04 | -1.3% | 1.8B | 252 |
| 2020 | SGD 1.78 | SGD 2.39 | SGD 1.29 | SGD 2.07 | +16.0% | 2.1B | 248 |
| 2019 | SGD 1.24 | SGD 1.80 | SGD 1.22 | SGD 1.78 | +44.0% | 1.2B | 252 |
| 2018 | SGD 1.25 | SGD 1.31 | SGD 1.16 | SGD 1.24 | -0.8% | 918.1M | 251 |
| 2017 | SGD 0.9434 | SGD 1.27 | SGD 0.9319 | SGD 1.25 | +32.1% | 687.7M | 246 |
| 2016 | SGD 0.8142 | SGD 1.02 | SGD 0.7821 | SGD 0.9434 | +15.9% | 578.4M | 237 |
| 2015 | SGD 0.7448 | SGD 0.8517 | SGD 0.7102 | SGD 0.8142 | +9.7% | 683.8M | 229 |
| 2014 | SGD 0.6218 | SGD 0.7598 | SGD 0.5962 | SGD 0.7423 | +19.4% | 656.2M | 251 |
| 2013 | SGD 0.5908 | SGD 0.7245 | SGD 0.5783 | SGD 0.6218 | +4.9% | 855.9M | 250 |
| 2012 | SGD 0.4380 | SGD 0.6200 | SGD 0.4259 | SGD 0.5930 | +36.0% | 760.7M | 250 |
| 2011 | SGD 0.4099 | SGD 0.4909 | SGD 0.3813 | SGD 0.4360 | +6.4% | 923.2M | 243 |
| 2010 | SGD 0.4325 | SGD 0.4513 | SGD 0.3949 | SGD 0.4099 | n/a | 968.7M | 50 |
ME8U monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 1.71 | +0.6% |
| October 2026 | SGD 1.70 | -8.6% |
| September 2026 | SGD 1.86 | -4.1% |
| August 2026 | SGD 1.94 | +0.5% |
| July 2026 | SGD 1.93 | +2.1% |
| June 2026 | SGD 1.89 | -1.0% |
| May 2026 | SGD 1.91 | +0.0% |
| April 2026 | SGD 1.91 | +1.5% |
| March 2026 | SGD 1.88 | -4.9% |
| February 2026 | SGD 1.98 | -1.8% |
| January 2026 | SGD 2.01 | +1.4% |
| December 2025 | SGD 1.98 | +1.0% |
About the ME8U data
Daily bars. 3,971 sessions from Oct 21, 2010 to Nov 13, 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 6, 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 Oct 21, 2010, 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%3AME8U/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
ME8U share price history
