PropertyGuru Group Limited (PGRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.1000 | 5.1300 | 4.8500 | 4.8500 | 4.8500 | 5,206 |
| 27 June 2024 | 5.0800 | 5.1190 | 5.0800 | 5.1000 | 5.1000 | 1,400 |
| 26 June 2024 | 5.1500 | 5.1500 | 5.0310 | 5.1000 | 5.1000 | 64,400 |
| 25 June 2024 | 5.1600 | 5.2200 | 5.0500 | 5.2200 | 5.2200 | 1,400 |
| 24 June 2024 | 5.0200 | 5.2750 | 4.9500 | 5.0600 | 5.0600 | 41,600 |
| 21 June 2024 | 5.1000 | 5.1500 | 4.9560 | 5.1200 | 5.1200 | 48,000 |
| 20 June 2024 | 5.0700 | 5.2300 | 4.6200 | 5.1600 | 5.1600 | 49,300 |
| 18 June 2024 | 5.2300 | 5.2300 | 5.0300 | 5.1300 | 5.1300 | 60,600 |
| 17 June 2024 | 5.2500 | 5.2500 | 5.0900 | 5.1400 | 5.1400 | 12,100 |
| 14 June 2024 | 5.2000 | 5.2000 | 5.0500 | 5.1900 | 5.1900 | 23,500 |
| 13 June 2024 | 5.1400 | 5.2500 | 5.0800 | 5.1500 | 5.1500 | 10,600 |
| 12 June 2024 | 5.2100 | 5.2100 | 5.0200 | 5.1800 | 5.1800 | 7,600 |
| 11 June 2024 | 5.0200 | 5.1400 | 5.0100 | 5.0900 | 5.0900 | 6,700 |
| 10 June 2024 | 4.9400 | 5.1200 | 4.9400 | 5.0800 | 5.0800 | 10,200 |
| 07 June 2024 | 4.9200 | 5.0200 | 4.8500 | 4.9600 | 4.9600 | 108,600 |
| 06 June 2024 | 4.7400 | 4.9400 | 4.7000 | 4.9300 | 4.9300 | 24,600 |
| 05 June 2024 | 4.5800 | 4.8400 | 4.5800 | 4.6900 | 4.6900 | 18,500 |
| 04 June 2024 | 4.5800 | 4.6500 | 4.5300 | 4.6500 | 4.6500 | 14,700 |
| 03 June 2024 | 4.3200 | 4.6100 | 4.3200 | 4.5600 | 4.5600 | 3,400 |
| 31 May 2024 | 4.4500 | 4.5100 | 4.3200 | 4.3400 | 4.3400 | 19,300 |
| 30 May 2024 | 4.4700 | 4.6000 | 4.4300 | 4.4300 | 4.4300 | 9,600 |
| 29 May 2024 | 4.4800 | 4.6800 | 4.3400 | 4.4200 | 4.4200 | 6,000 |
| 28 May 2024 | 4.6500 | 4.7000 | 4.4000 | 4.5100 | 4.5100 | 25,800 |
| 24 May 2024 | 4.8500 | 4.8600 | 4.5610 | 4.7100 | 4.7100 | 19,700 |
| 23 May 2024 | 4.8200 | 4.9400 | 4.6100 | 4.8300 | 4.8300 | 54,500 |
| 22 May 2024 | 4.3600 | 4.7100 | 4.3500 | 4.6000 | 4.6000 | 18,300 |
| 21 May 2024 | 4.2200 | 4.4600 | 4.2000 | 4.4100 | 4.4100 | 22,100 |
| 20 May 2024 | 4.2600 | 4.5000 | 4.2600 | 4.5000 | 4.5000 | 15,400 |
| 17 May 2024 | 4.1500 | 4.3300 | 4.1500 | 4.2300 | 4.2300 | 23,200 |
| 16 May 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 1,400 |
| 15 May 2024 | 4.0800 | 4.1710 | 4.0800 | 4.1300 | 4.1300 | 3,600 |
| 14 May 2024 | 4.0800 | 4.1450 | 4.0800 | 4.1200 | 4.1200 | 15,800 |
| 13 May 2024 | 4.0500 | 4.1900 | 4.0100 | 4.1200 | 4.1200 | 21,800 |
| 10 May 2024 | 4.0500 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 46,100 |
| 09 May 2024 | 4.0900 | 4.1130 | 3.9660 | 4.1000 | 4.1000 | 14,300 |
| 08 May 2024 | 4.0500 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 4,600 |
| 07 May 2024 | 4.0100 | 4.0860 | 3.9600 | 4.0300 | 4.0300 | 23,200 |
| 06 May 2024 | 4.0300 | 4.1100 | 4.0000 | 4.0300 | 4.0300 | 20,100 |
| 03 May 2024 | 4.1200 | 4.1200 | 3.9530 | 4.0700 | 4.0700 | 7,000 |
| 02 May 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0500 | 4.0500 | 32,200 |
| 01 May 2024 | 3.8100 | 3.8600 | 3.7700 | 3.8400 | 3.8400 | 39,900 |
| 30 Apr 2024 | 3.6500 | 3.8600 | 3.6300 | 3.8200 | 3.8200 | 32,700 |
| 29 Apr 2024 | 3.7600 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 138,700 |
| 26 Apr 2024 | 3.7500 | 3.7500 | 3.5900 | 3.7500 | 3.7500 | 40,800 |
| 25 Apr 2024 | 3.6800 | 3.8000 | 3.6400 | 3.6500 | 3.6500 | 132,200 |
| 24 Apr 2024 | 3.7800 | 3.7800 | 3.6400 | 3.7400 | 3.7400 | 92,500 |
| 23 Apr 2024 | 3.6800 | 3.8100 | 3.6000 | 3.7500 | 3.7500 | 128,300 |
| 22 Apr 2024 | 3.7300 | 3.7900 | 3.5900 | 3.6400 | 3.6400 | 86,100 |
| 19 Apr 2024 | 3.6000 | 3.7400 | 3.5950 | 3.7300 | 3.7300 | 11,300 |
| 18 Apr 2024 | 3.7000 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 14,300 |
| 17 Apr 2024 | 3.7500 | 3.8800 | 3.6500 | 3.6700 | 3.6700 | 12,700 |
| 16 Apr 2024 | 3.7500 | 3.7800 | 3.6900 | 3.7500 | 3.7500 | 29,600 |
| 15 Apr 2024 | 3.7100 | 3.8200 | 3.6220 | 3.7500 | 3.7500 | 5,400 |
| 12 Apr 2024 | 3.7800 | 3.8850 | 3.7200 | 3.7200 | 3.7200 | 6,800 |
| 11 Apr 2024 | 3.8100 | 3.9900 | 3.7600 | 3.7700 | 3.7700 | 5,400 |
| 10 Apr 2024 | 3.8300 | 3.9000 | 3.7600 | 3.7600 | 3.7600 | 7,500 |
| 09 Apr 2024 | 3.7400 | 3.8500 | 3.7300 | 3.8300 | 3.8300 | 1,600 |
| 08 Apr 2024 | 3.6500 | 3.8900 | 3.6500 | 3.7200 | 3.7200 | 28,700 |
| 05 Apr 2024 | 3.7800 | 3.8200 | 3.6600 | 3.7200 | 3.7200 | 19,000 |
| 04 Apr 2024 | 3.8000 | 3.9100 | 3.7500 | 3.7500 | 3.7500 | 10,100 |
| 03 Apr 2024 | 3.8400 | 3.9010 | 3.7900 | 3.8300 | 3.8300 | 3,200 |
| 02 Apr 2024 | 3.7500 | 3.8600 | 3.7500 | 3.8400 | 3.8400 | 1,700 |
| 01 Apr 2024 | 3.8000 | 3.8500 | 3.7100 | 3.7800 | 3.7800 | 9,800 |
| 28 Mar 2024 | 3.8700 | 3.8900 | 3.5300 | 3.7950 | 3.7950 | 23,100 |
| 27 Mar 2024 | 3.8500 | 4.0100 | 3.8100 | 3.8700 | 3.8700 | 24,500 |
| 26 Mar 2024 | 3.8400 | 3.9100 | 3.8400 | 3.8800 | 3.8800 | 3,900 |
| 25 Mar 2024 | 3.8200 | 4.0100 | 3.7700 | 3.9000 | 3.9000 | 26,100 |
| 22 Mar 2024 | 3.7700 | 3.9000 | 3.7100 | 3.8800 | 3.8800 | 32,700 |
| 21 Mar 2024 | 3.6000 | 3.7900 | 3.6000 | 3.7700 | 3.7700 | 23,100 |
| 20 Mar 2024 | 3.5800 | 3.7000 | 3.2300 | 3.7000 | 3.7000 | 269,300 |
| 19 Mar 2024 | 3.4500 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 3,600 |
| 18 Mar 2024 | 3.6300 | 3.6300 | 3.4500 | 3.5200 | 3.5200 | 47,500 |
| 15 Mar 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 9,800 |
| 14 Mar 2024 | 3.5800 | 3.6300 | 3.4400 | 3.5400 | 3.5400 | 24,500 |
| 13 Mar 2024 | 3.4900 | 3.6000 | 3.4900 | 3.5400 | 3.5400 | 9,700 |
| 12 Mar 2024 | 3.3500 | 3.5060 | 3.3140 | 3.4800 | 3.4800 | 75,200 |
| 11 Mar 2024 | 3.4000 | 3.7300 | 3.2900 | 3.4100 | 3.4100 | 143,600 |
| 08 Mar 2024 | 3.3000 | 3.4100 | 3.1610 | 3.3300 | 3.3300 | 17,500 |
| 07 Mar 2024 | 3.2800 | 3.3800 | 3.1600 | 3.2500 | 3.2500 | 30,600 |
| 06 Mar 2024 | 3.3500 | 3.4000 | 3.1500 | 3.2300 | 3.2300 | 75,000 |
| 05 Mar 2024 | 3.2500 | 3.4150 | 3.2500 | 3.4000 | 3.4000 | 21,000 |
| 04 Mar 2024 | 3.4000 | 3.4300 | 3.2010 | 3.3100 | 3.3100 | 31,400 |
| 01 Mar 2024 | 3.6000 | 3.9320 | 3.4900 | 3.5000 | 3.5000 | 82,600 |
| 29 Feb 2024 | 3.4600 | 3.5800 | 3.3800 | 3.4800 | 3.4800 | 27,600 |
| 28 Feb 2024 | 3.4600 | 3.5400 | 3.3600 | 3.4750 | 3.4750 | 27,200 |
| 27 Feb 2024 | 3.4100 | 3.4100 | 3.3100 | 3.3900 | 3.3900 | 5,500 |
| 26 Feb 2024 | 3.2900 | 3.3900 | 3.2850 | 3.3700 | 3.3700 | 8,400 |
| 23 Feb 2024 | 3.3800 | 3.3980 | 3.2500 | 3.3650 | 3.3650 | 12,300 |
| 22 Feb 2024 | 3.3600 | 3.4400 | 3.3440 | 3.3800 | 3.3800 | 14,700 |
| 21 Feb 2024 | 3.4400 | 3.4500 | 3.3700 | 3.4000 | 3.4000 | 34,200 |
| 20 Feb 2024 | 3.3600 | 3.4600 | 3.2900 | 3.3700 | 3.3700 | 13,700 |
| 16 Feb 2024 | 3.3800 | 3.4610 | 3.3100 | 3.3600 | 3.3600 | 4,100 |
| 15 Feb 2024 | 3.4500 | 3.4700 | 3.2600 | 3.3500 | 3.3500 | 19,800 |
| 14 Feb 2024 | 3.4800 | 3.4810 | 3.4000 | 3.4000 | 3.4000 | 4,900 |
| 13 Feb 2024 | 3.3200 | 3.4300 | 3.3200 | 3.4300 | 3.4300 | 6,400 |
| 12 Feb 2024 | 3.2700 | 3.4770 | 3.2000 | 3.4200 | 3.4200 | 29,300 |
| 09 Feb 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3000 | 3.3000 | 1,800 |
| 08 Feb 2024 | 3.2700 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 6,900 |
| 07 Feb 2024 | 3.1900 | 3.2400 | 3.1580 | 3.1700 | 3.1700 | 19,500 |
| 06 Feb 2024 | 3.2500 | 3.3300 | 3.2300 | 3.2400 | 3.2400 | 11,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.