Historical Price

Historical price from Nov 01, 2022 to Jan 27, 2023
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (12/01/2023 to 27/01/2023)	0.645	0.650	0.625	0.635	7,797,800	0.635
Previous 2 weeks (28/12/2022 to 11/01/2023)	0.640	0.655	0.625	0.645	3,009,100	0.645
Previous 4 weeks (29/11/2022 to 27/12/2022)	0.650	0.650	0.620	0.640	4,008,200	0.640
Daily Historical Data
27/01/2023	0.640	0.640	0.625	0.635	3,454,900	0.635
26/01/2023	0.640	0.640	0.635	0.640	1,628,100	0.640
25/01/2023	0.640	0.640	0.635	0.640	541,300	0.640
20/01/2023	0.635	0.635	0.630	0.635	718,000	0.635
19/01/2023	0.635	0.635	0.630	0.635	256,200	0.635
18/01/2023	0.640	0.640	0.635	0.635	88,700	0.635
17/01/2023	0.645	0.645	0.635	0.635	699,400	0.635
16/01/2023	0.650	0.650	0.645	0.650	75,000	0.650
13/01/2023	0.650	0.650	0.645	0.650	147,500	0.650
12/01/2023	0.645	0.645	0.635	0.645	188,700	0.645
11/01/2023	0.650	0.650	0.640	0.645	399,500	0.645
10/01/2023	0.645	0.655	0.645	0.650	201,100	0.650
09/01/2023	0.645	0.655	0.645	0.650	365,800	0.650
06/01/2023	0.650	0.650	0.640	0.645	338,600	0.645
05/01/2023	0.645	0.645	0.640	0.640	191,200	0.640
04/01/2023	0.650	0.650	0.635	0.640	314,300	0.640
03/01/2023	0.635	0.655	0.625	0.650	269,300	0.650
30/12/2022	0.635	0.635	0.635	0.635	1,200	0.635
29/12/2022	0.630	0.635	0.625	0.630	320,800	0.630
28/12/2022	0.640	0.640	0.625	0.635	607,300	0.635
27/12/2022	0.635	0.640	0.630	0.640	87,400	0.640
23/12/2022	0.640	0.640	0.625	0.635	420,500	0.635
22/12/2022	0.635	0.635	0.635	0.635	102,200	0.635
21/12/2022	0.630	0.635	0.625	0.630	665,900	0.630
20/12/2022	0.635	0.645	0.625	0.625	321,800	0.625
19/12/2022	0.645	0.650	0.635	0.640	333,100	0.640
16/12/2022	0.640	0.650	0.625	0.650	331,700	0.650
15/12/2022	0.645	0.650	0.640	0.640	320,200	0.640
14/12/2022	0.635	0.645	0.630	0.630	218,400	0.630
13/12/2022	0.635	0.640	0.630	0.640	186,700	0.640
12/12/2022	0.635	0.635	0.630	0.635	12,800	0.635
09/12/2022	0.635	0.635	0.625	0.630	104,300	0.630
08/12/2022	0.625	0.645	0.625	0.645	45,600	0.645
07/12/2022	0.630	0.640	0.620	0.625	171,700	0.625
06/12/2022	0.645	0.645	0.630	0.630	119,600	0.630
05/12/2022	0.625	0.645	0.625	0.645	161,100	0.645
02/12/2022	0.645	0.645	0.635	0.640	74,800	0.640
01/12/2022	0.640	0.645	0.635	0.635	90,700	0.635
30/11/2022	0.640	0.650	0.635	0.650	113,700	0.650
29/11/2022	0.650	0.650	0.635	0.640	126,000	0.640
28/11/2022	0.640	0.650	0.635	0.650	85,800	0.650
25/11/2022	0.635	0.640	0.635	0.640	2,900	0.640
24/11/2022	0.640	0.645	0.630	0.635	136,200	0.635
23/11/2022	0.630	0.640	0.630	0.640	38,000	0.640
22/11/2022	0.635	0.635	0.630	0.635	64,000	0.635
21/11/2022	0.630	0.635	0.625	0.635	113,300	0.635
18/11/2022	0.635	0.635	0.625	0.630	14,000	0.630
17/11/2022	0.625	0.640	0.625	0.630	231,600	0.630
16/11/2022	0.635	0.635	0.620	0.625	115,700	0.625
15/11/2022	0.620	0.635	0.615	0.630	286,100	0.630
14/11/2022	0.615	0.630	0.610	0.620	179,000	0.620
11/11/2022	0.600	0.625	0.600	0.615	514,000	0.615
10/11/2022	0.570	0.600	0.570	0.595	410,600	0.595
09/11/2022	0.575	0.575	0.560	0.575	262,200	0.575
08/11/2022	0.565	0.565	0.555	0.560	148,900	0.560
07/11/2022	0.570	0.585	0.555	0.560	455,600	0.560
04/11/2022	0.565	0.570	0.545	0.570	267,400	0.570
03/11/2022	0.570	0.570	0.555	0.570	95,700	0.570
02/11/2022	0.555	0.570	0.555	0.565	137,800	0.565
01/11/2022	0.560	0.565	0.555	0.560	77,700	0.560

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation

Disclaimer

THESE MATERIALS ARE NOT DIRECTED AT OR INTENDED TO BE ACCESSED BY PERSONS LOCATED IN THE UNITED STATES.

Viewing this information may not be lawful in certain jurisdictions. In other jurisdictions only certain categories of person may be allowed to view this information. Any person who wishes to view this site must first satisfy themselves that they are not subject to any local requirements which prohibit or restrict them from doing so.

In particular, the units of Daiwa House Logistics Trust ("DHLT", and units of DHLT, "Units") have not been and will not be registered under the United States Securities Act of 1933, as amended (the "US Securities Act"), and may not be offered or sold in the United States unless registered under the US Securities Act, or pursuant to an applicable exemption from registration. The Units are only being offered and sold outside the United States in reliance on Regulation S under the US Securities Act or otherwise pursuant to an applicable exemption from, or in a transaction not subject to, the registration requirements under the Securities Act and in compliance with any applicable securities laws of any state or other jurisdiction of the United States. Neither this website nor any copy or portion of it may be sent or taken, transmitted or distributed, directly or indirectly, in or into the U.S. (including its territories and possessions, any state of the United States and the District of Columbia) or any other jurisdiction outside of Singapore.

This website are for information purposes only and does not constitute an offer of, or invitation to subscribe or purchase or solicitation of subscriptions or purchases of Units in any jurisdiction nor should it or any part of it form the basis of, or be relied upon in any connection with, any contract or commitment or any investment decision whatsoever. The information presented on this website is subject to change.

The value of the Units and the income accruing to the Units, if any, may fall or rise. The Units are not obligations of, deposits in, or guaranteed by, Daiwa House Asset Management Asia Pte. Ltd., as manager of DHLT (the "Manager"), HSBC Institutional Trust Services (Singapore) Limited (as trustee of DHLT), Daiwa House Industry Co., Ltd. (as the sponsor of DHLT), or any of their respective affiliates, advisers or representatives. An investment in the Units is subject to investment risks, including the possible loss of the principal amount invested. Investors have no right to request that the Manager redeem or purchase their Units while the Units are listed. It is intended that holders of the Units may only deal in their Units through trading on the SGX-ST. Listing of the Units on the SGX-ST does not guarantee a liquid market for the Units.

This website may contain forward-looking statements that involve assumptions, risks and uncertainties. Actual future performance, outcomes and results may differ materially from those expressed in forward-looking statements as a result of a number of risks, uncertainties and assumptions. Predictions, projections or forecasts of the economy or economic trends of the markets are not necessarily indicative of the future or likely performance of DHLT. The forecast financial performance of DHLT is not guaranteed. Investors are cautioned not to place undue reliance on these forward-looking statements, which are based on the Managerâs current view of future events. This website has not been reviewed by the Monetary Authority of Singapore.

If you are not permitted to view materials on this website or are in any doubt as to whether you are permitted to view these materials, please exit this webpage. By clicking on the "I agree" button below, you will have acknowledged the foregoing restrictions and represented that you are not located in the United States (within the meaning of Regulation S under the US Securities Act) and are permitted to proceed to electronic versions of these materials in accordance with the restrictions above. In each case, you acknowledge that you have read, understood and agree to comply with the disclaimer and restrictions set out above, understand that the disclaimer set out above may affect your rights and agree to be bound by the terms.

I agree I do not agree