Historical Price

Historical price from Mar 02, 2023 to May 26, 2023
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (15/05/2023 to 26/05/2023)	0.570	0.570	0.555	0.565	5,273,100	0.565
Previous 2 weeks (28/04/2023 to 12/05/2023)	0.560	0.585	0.560	0.570	3,794,900	0.570
Previous 4 weeks (30/03/2023 to 27/04/2023)	0.555	0.585	0.555	0.570	9,100,700	0.570
Daily Historical Data
26/05/2023	0.565	0.570	0.560	0.565	768,500	0.565
25/05/2023	0.565	0.570	0.560	0.565	429,000	0.565
24/05/2023	0.565	0.565	0.560	0.565	323,100	0.565
23/05/2023	0.565	0.565	0.555	0.565	530,000	0.565
22/05/2023	0.565	0.570	0.555	0.565	1,047,600	0.565
19/05/2023	0.565	0.565	0.555	0.560	445,300	0.560
18/05/2023	0.560	0.565	0.555	0.560	415,500	0.560
17/05/2023	0.565	0.570	0.555	0.560	901,200	0.560
16/05/2023	0.570	0.570	0.560	0.565	364,400	0.565
15/05/2023	0.570	0.570	0.565	0.565	48,500	0.565
12/05/2023	0.570	0.570	0.560	0.570	446,100	0.570
11/05/2023	0.570	0.585	0.560	0.570	882,700	0.570
10/05/2023	0.570	0.570	0.565	0.565	155,200	0.565
09/05/2023	0.570	0.570	0.560	0.570	27,600	0.570
08/05/2023	0.575	0.580	0.560	0.570	875,800	0.570
05/05/2023	0.575	0.585	0.575	0.575	115,700	0.575
04/05/2023	0.575	0.580	0.575	0.575	185,900	0.575
03/05/2023	0.570	0.575	0.570	0.575	130,300	0.575
02/05/2023	0.565	0.575	0.565	0.575	332,800	0.575
28/04/2023	0.560	0.570	0.560	0.565	642,800	0.565
27/04/2023	0.565	0.570	0.560	0.570	541,700	0.570
26/04/2023	0.570	0.570	0.560	0.565	368,100	0.565
25/04/2023	0.570	0.575	0.570	0.570	173,900	0.570
24/04/2023	0.570	0.575	0.565	0.570	217,900	0.570
21/04/2023	0.565	0.570	0.565	0.570	52,300	0.570
20/04/2023	0.565	0.570	0.560	0.560	657,500	0.560
19/04/2023	0.570	0.570	0.560	0.565	412,000	0.565
18/04/2023	0.570	0.570	0.560	0.570	499,300	0.570
17/04/2023	0.570	0.570	0.560	0.570	834,800	0.570
14/04/2023	0.570	0.575	0.560	0.570	594,400	0.570
13/04/2023	0.575	0.575	0.565	0.570	451,100	0.570
12/04/2023	0.580	0.580	0.565	0.575	1,021,100	0.575
11/04/2023	0.585	0.585	0.580	0.585	208,900	0.585
10/04/2023	0.580	0.585	0.575	0.580	560,600	0.580
06/04/2023	0.585	0.585	0.575	0.575	383,800	0.575
05/04/2023	0.575	0.585	0.575	0.585	365,400	0.585
04/04/2023	0.580	0.585	0.570	0.585	427,400	0.585
03/04/2023	0.565	0.580	0.565	0.570	662,000	0.570
31/03/2023	0.565	0.570	0.560	0.565	492,000	0.565
30/03/2023	0.555	0.570	0.555	0.570	176,500	0.570
29/03/2023	0.565	0.565	0.545	0.555	1,618,800	0.555
28/03/2023	0.570	0.580	0.565	0.570	298,600	0.570
27/03/2023	0.570	0.570	0.560	0.570	128,400	0.570
24/03/2023	0.575	0.575	0.550	0.570	1,292,200	0.570
23/03/2023	0.570	0.575	0.565	0.575	603,000	0.575
22/03/2023	0.575	0.580	0.570	0.575	662,400	0.575
21/03/2023	0.580	0.585	0.575	0.580	236,900	0.580
20/03/2023	0.585	0.585	0.570	0.580	389,500	0.580
17/03/2023	0.580	0.590	0.575	0.590	1,556,700	0.590
16/03/2023	0.580	0.585	0.570	0.580	610,000	0.580
15/03/2023	0.585	0.590	0.580	0.585	574,500	0.585
14/03/2023	0.595	0.595	0.585	0.590	423,100	0.590
13/03/2023	0.600	0.600	0.585	0.590	459,500	0.590
10/03/2023	0.605	0.605	0.595	0.595	320,200	0.595
09/03/2023	0.610	0.610	0.605	0.605	81,200	0.605
08/03/2023	0.605	0.610	0.600	0.610	314,200	0.610
07/03/2023	0.610	0.610	0.605	0.610	255,900	0.610
06/03/2023	0.620	0.620	0.610	0.610	76,300	0.610
03/03/2023	0.620	0.620	0.610	0.610	185,100	0.610
02/03/2023	0.620	0.625	0.610	0.615	486,300	0.615

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