Historical Price

Historical price from Feb 24, 2022 to May 24, 2022
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (10/05/2022 to 24/05/2022)	0.800	0.815	0.755	0.760	18,355,300	0.760
Previous 2 weeks (22/04/2022 to 09/05/2022)	0.845	0.850	0.790	0.805	10,747,800	0.805
Previous 4 weeks (24/03/2022 to 21/04/2022)	0.820	0.870	0.820	0.845	11,074,200	0.845
Daily Historical Data
24/05/2022	0.765	0.765	0.755	0.760	771,300	0.760
23/05/2022	0.775	0.775	0.755	0.765	3,479,700	0.765
20/05/2022	0.780	0.785	0.770	0.775	1,965,000	0.775
19/05/2022	0.785	0.785	0.770	0.780	1,448,600	0.780
18/05/2022	0.790	0.790	0.780	0.785	741,100	0.785
17/05/2022	0.785	0.790	0.780	0.785	1,157,900	0.785
13/05/2022	0.790	0.795	0.780	0.790	1,934,400	0.790
12/05/2022	0.805	0.805	0.775	0.780	2,298,600	0.780
11/05/2022	0.805	0.815	0.795	0.805	2,219,200	0.805
10/05/2022	0.800	0.810	0.795	0.800	2,339,500	0.800
09/05/2022	0.825	0.830	0.790	0.805	5,520,200	0.805
06/05/2022	0.840	0.840	0.825	0.835	632,600	0.835
05/05/2022	0.840	0.840	0.830	0.840	329,200	0.840
04/05/2022	0.840	0.845	0.825	0.835	890,500	0.835
29/04/2022	0.840	0.845	0.835	0.845	800,400	0.845
28/04/2022	0.840	0.845	0.835	0.840	537,200	0.840
27/04/2022	0.835	0.850	0.825	0.840	588,800	0.840
26/04/2022	0.835	0.845	0.830	0.840	1,185,400	0.840
25/04/2022	0.835	0.845	0.830	0.845	204,900	0.845
22/04/2022	0.845	0.845	0.840	0.845	58,600	0.845
21/04/2022	0.845	0.845	0.840	0.845	27,300	0.845
20/04/2022	0.845	0.850	0.840	0.840	482,200	0.840
19/04/2022	0.840	0.850	0.840	0.845	310,800	0.845
18/04/2022	0.840	0.845	0.835	0.845	197,000	0.845
14/04/2022	0.845	0.845	0.840	0.845	483,100	0.845
13/04/2022	0.845	0.850	0.840	0.845	275,900	0.845
12/04/2022	0.845	0.855	0.845	0.850	189,100	0.850
11/04/2022	0.855	0.870	0.850	0.860	209,000	0.860
08/04/2022	0.860	0.865	0.855	0.865	216,400	0.865
07/04/2022	0.860	0.860	0.850	0.860	358,000	0.860
06/04/2022	0.860	0.860	0.850	0.860	351,900	0.860
05/04/2022	0.845	0.860	0.845	0.860	1,232,200	0.860
04/04/2022	0.850	0.850	0.845	0.845	420,300	0.845
01/04/2022	0.845	0.850	0.840	0.845	335,600	0.845
31/03/2022	0.850	0.850	0.840	0.845	643,300	0.845
30/03/2022	0.850	0.850	0.845	0.845	178,400	0.845
29/03/2022	0.840	0.850	0.835	0.850	805,500	0.850
28/03/2022	0.835	0.840	0.830	0.840	187,500	0.840
25/03/2022	0.840	0.840	0.825	0.835	389,900	0.835
24/03/2022	0.820	0.850	0.820	0.850	3,780,800	0.850
23/03/2022	0.820	0.820	0.810	0.820	1,237,600	0.820
22/03/2022	0.810	0.820	0.810	0.820	1,298,000	0.820
21/03/2022	0.815	0.815	0.810	0.815	252,800	0.815
18/03/2022	0.815	0.815	0.810	0.815	201,600	0.815
17/03/2022	0.810	0.815	0.805	0.815	388,600	0.815
16/03/2022	0.800	0.810	0.795	0.810	2,078,500	0.810
15/03/2022	0.805	0.810	0.800	0.800	157,400	0.800
14/03/2022	0.805	0.805	0.800	0.800	766,800	0.800
11/03/2022	0.810	0.810	0.805	0.805	129,700	0.805
10/03/2022	0.810	0.810	0.805	0.810	174,600	0.810
09/03/2022	0.810	0.815	0.805	0.805	646,900	0.805
08/03/2022	0.805	0.815	0.800	0.800	895,100	0.800
07/03/2022	0.805	0.815	0.805	0.805	699,700	0.805
04/03/2022	0.805	0.810	0.805	0.805	201,500	0.805
03/03/2022	0.810	0.810	0.805	0.810	179,900	0.810
02/03/2022	0.810	0.810	0.805	0.810	209,600	0.810
01/03/2022	0.805	0.810	0.805	0.810	404,500	0.810
28/02/2022	0.810	0.810	0.800	0.800	580,600	0.800
25/02/2022	0.810	0.810	0.805	0.805	89,800	0.805
24/02/2022	0.810	0.810	0.800	0.800	1,642,400	0.800

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