Historical Price

Historical price from Jul 05, 2023 to Sep 28, 2023
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (15/09/2023 to 28/09/2023)	0.555	0.565	0.535	0.555	13,053,300	0.555
Previous 2 weeks (31/08/2023 to 14/09/2023)	0.580	0.580	0.545	0.550	7,398,700	0.550
Previous 4 weeks (02/08/2023 to 30/08/2023)	0.615	0.625	0.575	0.580	10,759,600	0.580
Daily Historical Data
28/09/2023	0.555	0.560	0.550	0.555	415,300	0.555
27/09/2023	0.560	0.565	0.555	0.555	443,600	0.555
26/09/2023	0.560	0.565	0.555	0.565	565,700	0.565
25/09/2023	0.550	0.560	0.550	0.560	119,400	0.560
22/09/2023	0.555	0.555	0.545	0.550	661,300	0.550
21/09/2023	0.550	0.560	0.550	0.550	687,100	0.550
20/09/2023	0.550	0.555	0.545	0.550	824,900	0.550
19/09/2023	0.540	0.550	0.535	0.545	371,900	0.545
18/09/2023	0.545	0.545	0.535	0.535	2,129,300	0.535
15/09/2023	0.555	0.565	0.540	0.540	6,834,800	0.540
14/09/2023	0.550	0.560	0.545	0.550	1,237,000	0.550
13/09/2023	0.560	0.560	0.550	0.550	554,100	0.550
12/09/2023	0.560	0.565	0.555	0.560	1,631,700	0.560
11/09/2023	0.565	0.570	0.560	0.560	978,900	0.560
08/09/2023	0.570	0.575	0.565	0.565	583,100	0.565
07/09/2023	0.575	0.575	0.565	0.570	1,453,100	0.570
06/09/2023	0.575	0.580	0.575	0.580	90,000	0.580
05/09/2023	0.580	0.580	0.575	0.580	330,500	0.580
04/09/2023	0.580	0.580	0.575	0.575	287,500	0.575
31/08/2023	0.580	0.580	0.580	0.580	252,800	0.580
30/08/2023	0.585	0.585	0.575	0.580	1,264,600	0.580
29/08/2023	0.580	0.585	0.580	0.580	383,900	0.580
28/08/2023	0.580	0.585	0.575	0.580	226,400	0.580
25/08/2023	0.575	0.580	0.575	0.580	318,800	0.580
24/08/2023	0.580	0.585	0.575	0.580	112,200	0.580
23/08/2023	0.585	0.585	0.575	0.575	537,700	0.575
22/08/2023	0.580	0.585	0.580	0.580	122,000	0.580
21/08/2023	0.585	0.585	0.575	0.585	477,800	0.585
18/08/2023	0.580	0.585	0.580	0.580	184,600	0.580
17/08/2023	0.590	0.590	0.580	0.580	593,400	0.580
16/08/2023	0.595	0.595	0.585	0.590	170,100	0.590
15/08/2023	0.595	0.595	0.585	0.595	673,200	0.595
14/08/2023	0.595	0.595	0.585	0.595	717,400	0.595
11/08/2023	0.595	0.595	0.585	0.595	357,000	0.595
10/08/2023	0.620	0.625	0.610	0.615	1,702,900	0.615
08/08/2023	0.620	0.620	0.615	0.620	290,100	0.620
07/08/2023	0.620	0.620	0.615	0.620	498,500	0.620
04/08/2023	0.615	0.620	0.615	0.620	302,800	0.620
03/08/2023	0.615	0.620	0.610	0.610	1,296,700	0.610
02/08/2023	0.615	0.615	0.610	0.615	529,500	0.615
01/08/2023	0.615	0.615	0.610	0.615	151,800	0.615
31/07/2023	0.615	0.615	0.605	0.615	286,400	0.615
28/07/2023	0.620	0.620	0.605	0.610	327,400	0.610
27/07/2023	0.610	0.615	0.605	0.610	185,400	0.610
26/07/2023	0.610	0.615	0.605	0.610	63,200	0.610
25/07/2023	0.605	0.610	0.600	0.610	468,000	0.610
24/07/2023	0.615	0.615	0.605	0.615	56,500	0.615
21/07/2023	0.615	0.620	0.610	0.615	213,400	0.615
20/07/2023	0.615	0.615	0.610	0.615	28,400	0.615
19/07/2023	0.615	0.615	0.600	0.610	236,000	0.610
18/07/2023	0.600	0.615	0.600	0.615	120,200	0.615
17/07/2023	0.600	0.605	0.595	0.600	414,300	0.600
14/07/2023	0.600	0.600	0.595	0.600	472,300	0.600
13/07/2023	0.600	0.605	0.595	0.600	356,600	0.600
12/07/2023	0.600	0.610	0.590	0.600	92,300	0.600
11/07/2023	0.595	0.600	0.590	0.600	218,800	0.600
10/07/2023	0.595	0.595	0.585	0.595	102,300	0.595
07/07/2023	0.600	0.600	0.585	0.595	468,800	0.595
06/07/2023	0.600	0.600	0.590	0.600	145,900	0.600
05/07/2023	0.610	0.615	0.595	0.600	880,500	0.600

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