Poly Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.45	1.52	1.42	1.48	1.48	1.37%	13,562,988
Jul 9, 2026	1.50	1.50	1.45	1.46	1.46	-3.95%	11,082,300
Jul 8, 2026	1.48	1.52	1.46	1.52	1.52	3.40%	15,914,000
Jul 7, 2026	1.53	1.53	1.45	1.47	1.47	-3.29%	15,421,000
Jul 6, 2026	1.53	1.53	1.48	1.52	1.52	-	15,869,000
Jul 3, 2026	1.61	1.61	1.49	1.52	1.52	-5.59%	54,652,000
Jul 2, 2026	1.59	1.65	1.59	1.61	1.61	2.55%	13,072,000
Jun 30, 2026	1.63	1.63	1.53	1.57	1.57	-1.26%	11,750,000
Jun 29, 2026	1.59	1.62	1.56	1.59	1.59	-	15,728,000
Jun 26, 2026	1.60	1.61	1.57	1.59	1.59	-1.24%	11,884,200
Jun 25, 2026	1.61	1.63	1.55	1.61	1.61	-	23,220,000
Jun 24, 2026	1.65	1.66	1.59	1.61	1.61	-1.83%	13,178,000
Jun 23, 2026	1.67	1.67	1.58	1.64	1.64	-1.20%	24,975,000
Jun 22, 2026	1.67	1.68	1.60	1.66	1.66	0.97%	34,315,000
Jun 18, 2026	1.82	1.82	1.66	1.67	1.64	-7.73%	40,705,000
Jun 17, 2026	1.87	1.88	1.80	1.81	1.78	-3.72%	15,122,000
Jun 16, 2026	1.91	1.92	1.85	1.88	1.85	-2.08%	17,077,060
Jun 15, 2026	1.96	1.96	1.87	1.92	1.89	-1.03%	17,700,000
Jun 12, 2026	1.91	1.97	1.91	1.94	1.91	2.11%	6,504,000
Jun 11, 2026	1.93	1.96	1.86	1.90	1.87	-2.06%	17,596,030
Jun 10, 2026	1.94	1.96	1.91	1.94	1.91	-0.51%	5,523,000
Jun 9, 2026	1.99	1.99	1.94	1.95	1.92	-2.50%	8,296,000
Jun 8, 2026	2.02	2.04	1.96	2.00	1.97	-1.48%	10,907,842
Jun 5, 2026	2.06	2.11	2.02	2.03	2.00	-1.46%	11,225,000
Jun 4, 2026	2.07	2.10	2.03	2.06	2.03	-1.44%	9,961,000
Jun 3, 2026	2.09	2.12	2.06	2.09	2.06	-0.95%	6,991,000
Jun 2, 2026	2.16	2.18	2.09	2.11	2.08	-1.40%	22,923,580
Jun 1, 2026	2.08	2.22	2.08	2.14	2.11	2.88%	14,904,000
May 29, 2026	2.14	2.18	2.08	2.08	2.05	-0.95%	33,740,950
May 28, 2026	2.16	2.18	2.06	2.10	2.07	-2.78%	16,086,000
May 27, 2026	2.12	2.17	2.10	2.16	2.13	0.93%	12,780,500
May 26, 2026	2.17	2.17	2.08	2.14	2.11	-1.38%	12,214,310
May 22, 2026	2.19	2.19	2.14	2.17	2.14	-0.46%	8,508,000
May 21, 2026	2.20	2.23	2.15	2.18	2.15	-0.91%	9,670,000
May 20, 2026	2.21	2.22	2.16	2.20	2.17	-0.45%	11,570,000
May 19, 2026	2.20	2.27	2.19	2.21	2.18	-	20,905,000
May 18, 2026	2.30	2.30	2.16	2.21	2.18	-4.33%	24,745,000
May 15, 2026	2.34	2.37	2.26	2.31	2.27	-1.28%	17,098,000
May 14, 2026	2.40	2.43	2.30	2.34	2.30	-2.50%	31,814,000
May 13, 2026	2.43	2.46	2.38	2.40	2.36	-2.04%	28,890,310
May 12, 2026	2.47	2.53	2.42	2.45	2.41	-0.41%	40,769,780
May 11, 2026	2.28	2.55	2.28	2.46	2.42	5.58%	67,438,000
May 8, 2026	2.30	2.42	2.27	2.33	2.29	0.87%	45,599,000
May 7, 2026	2.07	2.32	2.07	2.31	2.27	11.59%	73,611,380
May 6, 2026	1.95	2.07	1.95	2.07	2.04	6.70%	46,086,000
May 5, 2026	1.95	1.95	1.90	1.94	1.91	-	2,554,000
May 4, 2026	1.93	1.99	1.92	1.94	1.91	0.52%	5,724,000
Apr 30, 2026	1.96	1.99	1.92	1.93	1.90	-3.02%	13,325,000
Apr 29, 2026	1.85	2.00	1.85	1.99	1.96	7.57%	33,309,000
Apr 28, 2026	1.85	1.89	1.83	1.85	1.82	-	18,874,230