Historical Price

Historical price from Aug 28, 2024 to Nov 20, 2024
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (07/11/2024 to 20/11/2024)	0.590	0.590	0.565	0.575	6,288,900	0.575
Previous 2 weeks (23/10/2024 to 06/11/2024)	0.605	0.610	0.585	0.590	4,482,400	0.590
Previous 4 weeks (25/09/2024 to 22/10/2024)	0.640	0.650	0.590	0.610	17,527,700	0.610
Daily Historical Data
20/11/2024	0.570	0.575	0.570	0.575	81,400	0.575
19/11/2024	0.570	0.575	0.570	0.570	528,400	0.570
18/11/2024	0.570	0.570	0.570	0.570	907,600	0.570
15/11/2024	0.580	0.580	0.570	0.570	730,100	0.570
14/11/2024	0.575	0.580	0.570	0.575	105,400	0.575
13/11/2024	0.575	0.575	0.570	0.570	371,900	0.570
12/11/2024	0.580	0.580	0.570	0.570	869,700	0.570
11/11/2024	0.575	0.585	0.575	0.580	97,000	0.580
08/11/2024	0.575	0.585	0.570	0.570	1,046,800	0.570
07/11/2024	0.590	0.590	0.565	0.565	1,550,600	0.565
06/11/2024	0.595	0.595	0.585	0.590	826,300	0.590
05/11/2024	0.595	0.595	0.590	0.590	296,500	0.590
04/11/2024	0.595	0.595	0.590	0.595	918,700	0.595
01/11/2024	0.595	0.595	0.590	0.590	104,500	0.590
30/10/2024	0.590	0.595	0.590	0.590	152,700	0.590
29/10/2024	0.595	0.595	0.590	0.590	87,200	0.590
28/10/2024	0.595	0.595	0.590	0.590	1,900	0.590
25/10/2024	0.600	0.600	0.590	0.590	728,800	0.590
24/10/2024	0.605	0.605	0.595	0.595	715,100	0.595
23/10/2024	0.605	0.610	0.600	0.605	650,700	0.605
22/10/2024	0.600	0.610	0.600	0.610	497,100	0.610
21/10/2024	0.600	0.605	0.600	0.600	136,600	0.600
18/10/2024	0.605	0.605	0.595	0.595	185,000	0.595
17/10/2024	0.600	0.605	0.600	0.600	44,400	0.600
16/10/2024	0.595	0.605	0.595	0.595	534,100	0.595
15/10/2024	0.600	0.600	0.595	0.595	363,900	0.595
14/10/2024	0.600	0.605	0.595	0.595	172,900	0.595
11/10/2024	0.600	0.605	0.595	0.595	48,700	0.595
10/10/2024	0.600	0.605	0.595	0.595	130,200	0.595
09/10/2024	0.595	0.605	0.595	0.600	342,400	0.600
08/10/2024	0.600	0.605	0.595	0.595	462,800	0.595
07/10/2024	0.625	0.625	0.590	0.595	4,238,600	0.595
04/10/2024	0.625	0.625	0.615	0.620	1,085,500	0.620
03/10/2024	0.640	0.640	0.620	0.625	1,751,500	0.625
02/10/2024	0.645	0.645	0.635	0.640	2,372,700	0.640
01/10/2024	0.645	0.650	0.640	0.645	1,310,700	0.645
30/09/2024	0.640	0.650	0.635	0.645	1,867,900	0.645
27/09/2024	0.645	0.645	0.635	0.640	429,300	0.640
26/09/2024	0.635	0.645	0.635	0.640	860,900	0.640
25/09/2024	0.640	0.645	0.635	0.635	692,500	0.635
24/09/2024	0.640	0.645	0.635	0.645	544,700	0.645
23/09/2024	0.640	0.640	0.635	0.640	1,246,800	0.640
20/09/2024	0.645	0.645	0.630	0.645	1,456,400	0.645
19/09/2024	0.640	0.645	0.640	0.645	1,335,300	0.645
18/09/2024	0.640	0.640	0.635	0.640	416,300	0.640
17/09/2024	0.625	0.645	0.625	0.640	951,300	0.640
16/09/2024	0.605	0.630	0.605	0.630	942,900	0.630
13/09/2024	0.605	0.605	0.605	0.605	370,100	0.605
12/09/2024	0.605	0.605	0.600	0.605	313,600	0.605
11/09/2024	0.595	0.605	0.595	0.600	844,600	0.600
10/09/2024	0.595	0.600	0.590	0.595	273,000	0.595
09/09/2024	0.600	0.600	0.595	0.595	457,700	0.595
06/09/2024	0.590	0.600	0.590	0.595	1,620,200	0.595
05/09/2024	0.580	0.590	0.580	0.590	1,099,200	0.590
04/09/2024	0.580	0.580	0.570	0.580	901,400	0.580
03/09/2024	0.580	0.585	0.580	0.580	170,100	0.580
02/09/2024	0.580	0.585	0.580	0.580	819,200	0.580
30/08/2024	0.585	0.585	0.575	0.580	651,700	0.580
29/08/2024	0.580	0.590	0.580	0.585	420,600	0.585
28/08/2024	0.580	0.585	0.570	0.580	903,700	0.580

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