PropertyGuru Group Limited (PGRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Feb 2024 | 3.4000 | 3.4000 | 3.2250 | 3.2500 | 3.2500 | 7,000 |
| 02 Feb 2024 | 3.3000 | 3.5800 | 3.2600 | 3.3600 | 3.3600 | 9,600 |
| 01 Feb 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 7,900 |
| 31 Jan 2024 | 3.3300 | 3.4900 | 3.2000 | 3.4760 | 3.4760 | 4,200 |
| 30 Jan 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.3300 | 1,900 |
| 29 Jan 2024 | 3.2700 | 3.4100 | 3.2600 | 3.3840 | 3.3840 | 12,500 |
| 26 Jan 2024 | 3.2900 | 3.3800 | 3.2900 | 3.3300 | 3.3300 | 3,500 |
| 25 Jan 2024 | 3.3900 | 3.4600 | 3.3000 | 3.3600 | 3.3600 | 10,900 |
| 24 Jan 2024 | 3.4000 | 3.4000 | 3.2370 | 3.3200 | 3.3200 | 5,600 |
| 23 Jan 2024 | 3.4400 | 3.5900 | 3.3000 | 3.4000 | 3.4000 | 43,200 |
| 22 Jan 2024 | 3.4400 | 3.4400 | 3.2610 | 3.3900 | 3.3900 | 13,300 |
| 19 Jan 2024 | 3.5100 | 3.5500 | 3.2010 | 3.3300 | 3.3300 | 40,900 |
| 18 Jan 2024 | 3.5130 | 3.5300 | 3.3300 | 3.4000 | 3.4000 | 10,500 |
| 17 Jan 2024 | 3.3500 | 3.4700 | 3.3200 | 3.3600 | 3.3600 | 9,400 |
| 16 Jan 2024 | 3.4900 | 3.5510 | 3.4000 | 3.4000 | 3.4000 | 9,300 |
| 12 Jan 2024 | 3.5000 | 3.6300 | 3.3800 | 3.5200 | 3.5200 | 12,200 |
| 11 Jan 2024 | 3.5000 | 3.6370 | 3.4500 | 3.4700 | 3.4700 | 14,700 |
| 10 Jan 2024 | 3.4700 | 3.7170 | 3.4000 | 3.4000 | 3.4000 | 15,300 |
| 09 Jan 2024 | 3.5070 | 3.7100 | 3.4800 | 3.5300 | 3.5300 | 9,900 |
| 08 Jan 2024 | 3.5700 | 3.7310 | 3.4710 | 3.5600 | 3.5600 | 12,200 |
| 05 Jan 2024 | 3.6400 | 3.6400 | 3.4600 | 3.5100 | 3.5100 | 18,300 |
| 04 Jan 2024 | 4.1400 | 4.1400 | 3.5270 | 3.5900 | 3.5900 | 32,400 |
| 03 Jan 2024 | 3.3200 | 4.1550 | 3.3200 | 3.8900 | 3.8900 | 85,700 |
| 02 Jan 2024 | 3.3800 | 3.4200 | 3.3300 | 3.3500 | 3.3500 | 15,300 |
| 29 Dec 2023 | 3.3000 | 3.4200 | 3.3000 | 3.3400 | 3.3400 | 31,500 |
| 28 Dec 2023 | 3.2700 | 3.3400 | 3.2700 | 3.3300 | 3.3300 | 7,800 |
| 27 Dec 2023 | 3.2700 | 3.3020 | 3.2600 | 3.2600 | 3.2600 | 15,300 |
| 26 Dec 2023 | 3.2200 | 3.3700 | 3.2200 | 3.3100 | 3.3100 | 23,700 |
| 22 Dec 2023 | 3.3400 | 3.3900 | 3.2630 | 3.2630 | 3.2630 | 5,800 |
| 21 Dec 2023 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 19,500 |
| 20 Dec 2023 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 11,800 |
| 19 Dec 2023 | 3.3700 | 3.3800 | 3.3400 | 3.3550 | 3.3550 | 12,100 |
| 18 Dec 2023 | 3.3100 | 3.3960 | 3.3100 | 3.3400 | 3.3400 | 6,400 |
| *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.