Historical Price

Historical price from Jan 27, 2025 to Apr 24, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (10/04/2025 to 24/04/2025)	0.565	0.570	0.535	0.565	2,977,300	0.565
Previous 2 weeks (26/03/2025 to 09/04/2025)	0.570	0.580	0.520	0.535	4,959,100	0.535
Previous 4 weeks (26/02/2025 to 25/03/2025)	0.585	0.600	0.555	0.565	7,232,400	0.565
Daily Historical Data
24/04/2025	0.565	0.565	0.565	0.565	88,900	0.565
23/04/2025	0.565	0.570	0.560	0.565	249,300	0.565
22/04/2025	0.560	0.565	0.555	0.565	552,500	0.565
21/04/2025	0.550	0.565	0.550	0.565	119,200	0.565
17/04/2025	0.550	0.560	0.545	0.550	61,400	0.550
16/04/2025	0.560	0.565	0.550	0.555	401,600	0.555
15/04/2025	0.555	0.560	0.555	0.555	381,700	0.555
14/04/2025	0.540	0.560	0.540	0.555	207,100	0.555
11/04/2025	0.545	0.545	0.535	0.540	395,100	0.540
10/04/2025	0.565	0.565	0.545	0.550	520,500	0.550
09/04/2025	0.545	0.545	0.520	0.535	773,600	0.535
08/04/2025	0.540	0.545	0.530	0.545	280,500	0.545
07/04/2025	0.560	0.560	0.530	0.530	2,164,200	0.530
04/04/2025	0.565	0.565	0.560	0.565	291,300	0.565
03/04/2025	0.565	0.570	0.565	0.565	381,800	0.565
02/04/2025	0.575	0.580	0.570	0.570	281,900	0.570
01/04/2025	0.575	0.580	0.570	0.580	124,400	0.580
28/03/2025	0.575	0.580	0.575	0.575	242,400	0.575
27/03/2025	0.570	0.575	0.570	0.575	120,800	0.575
26/03/2025	0.570	0.570	0.565	0.565	298,200	0.565
25/03/2025	0.565	0.570	0.565	0.565	106,900	0.565
24/03/2025	0.575	0.575	0.560	0.560	975,200	0.560
21/03/2025	0.575	0.575	0.575	0.575	28,600	0.575
20/03/2025	0.570	0.575	0.570	0.575	60,000	0.575
19/03/2025	0.570	0.575	0.570	0.570	107,200	0.570
18/03/2025	0.570	0.575	0.565	0.575	161,500	0.575
17/03/2025	0.570	0.570	0.565	0.565	194,500	0.565
14/03/2025	0.570	0.570	0.565	0.570	582,000	0.570
13/03/2025	0.565	0.570	0.565	0.570	306,000	0.570
12/03/2025	0.565	0.565	0.555	0.560	1,010,700	0.560
11/03/2025	0.570	0.570	0.560	0.565	222,900	0.565
10/03/2025	0.570	0.570	0.570	0.570	489,500	0.570
07/03/2025	0.575	0.575	0.570	0.570	124,400	0.570
06/03/2025	0.600	0.600	0.595	0.595	558,400	0.595
05/03/2025	0.595	0.600	0.595	0.600	209,300	0.600
04/03/2025	0.595	0.595	0.590	0.595	490,100	0.595
03/03/2025	0.585	0.595	0.585	0.595	706,100	0.595
28/02/2025	0.580	0.585	0.580	0.585	300,300	0.585
27/02/2025	0.580	0.585	0.575	0.585	480,600	0.585
26/02/2025	0.585	0.585	0.580	0.580	118,200	0.580
25/02/2025	0.580	0.585	0.580	0.580	599,900	0.580
24/02/2025	0.580	0.585	0.580	0.580	263,600	0.580
21/02/2025	0.585	0.590	0.580	0.585	320,900	0.585
20/02/2025	0.595	0.595	0.585	0.585	266,200	0.585
19/02/2025	0.580	0.600	0.580	0.600	588,600	0.600
18/02/2025	0.585	0.585	0.580	0.580	445,000	0.580
17/02/2025	0.580	0.585	0.580	0.585	199,200	0.585
14/02/2025	0.590	0.590	0.585	0.585	153,000	0.585
13/02/2025	0.585	0.590	0.585	0.590	150,300	0.590
12/02/2025	0.590	0.590	0.585	0.590	40,300	0.590
11/02/2025	0.585	0.590	0.580	0.580	185,900	0.580
10/02/2025	0.580	0.585	0.580	0.585	79,400	0.585
07/02/2025	0.580	0.580	0.580	0.580	57,600	0.580
06/02/2025	0.580	0.585	0.580	0.580	408,700	0.580
05/02/2025	0.575	0.575	0.575	0.575	110,000	0.575
04/02/2025	0.580	0.580	0.570	0.575	785,400	0.575
03/02/2025	0.585	0.585	0.575	0.580	357,500	0.580
31/01/2025	0.585	0.585	0.575	0.580	157,400	0.580
28/01/2025	0.580	0.585	0.575	0.580	208,100	0.580
27/01/2025	0.580	0.585	0.580	0.580	498,400	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