Poly Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.14	2.18	2.08	2.08	2.08	-0.95%	33,740,950
May 28, 2026	2.16	2.18	2.06	2.10	2.10	-2.78%	16,086,000
May 27, 2026	2.12	2.17	2.10	2.16	2.16	0.93%	12,780,500
May 26, 2026	2.17	2.17	2.08	2.14	2.14	-1.38%	12,214,310
May 22, 2026	2.19	2.19	2.14	2.17	2.17	-0.46%	8,508,000
May 21, 2026	2.20	2.23	2.15	2.18	2.18	-0.91%	9,670,000
May 20, 2026	2.21	2.22	2.16	2.20	2.20	-0.45%	11,570,000
May 19, 2026	2.20	2.27	2.19	2.21	2.21	-	20,905,000
May 18, 2026	2.30	2.30	2.16	2.21	2.21	-4.33%	24,745,000
May 15, 2026	2.34	2.37	2.26	2.31	2.31	-1.28%	17,098,000
May 14, 2026	2.40	2.43	2.30	2.34	2.34	-2.50%	31,814,000
May 13, 2026	2.43	2.46	2.38	2.40	2.40	-2.04%	28,890,310
May 12, 2026	2.47	2.53	2.42	2.45	2.45	-0.41%	40,769,780
May 11, 2026	2.28	2.55	2.28	2.46	2.46	5.58%	67,438,000
May 8, 2026	2.30	2.42	2.27	2.33	2.33	0.87%	45,599,000
May 7, 2026	2.07	2.32	2.07	2.31	2.31	11.59%	73,611,380
May 6, 2026	1.95	2.07	1.95	2.07	2.07	6.70%	46,086,000
May 5, 2026	1.95	1.95	1.90	1.94	1.94	-	2,554,000
May 4, 2026	1.93	1.99	1.92	1.94	1.94	0.52%	5,724,000
Apr 30, 2026	1.96	1.99	1.92	1.93	1.93	-3.02%	13,325,000
Apr 29, 2026	1.85	2.00	1.85	1.99	1.99	7.57%	33,309,000
Apr 28, 2026	1.85	1.89	1.83	1.85	1.85	-	18,874,230
Apr 27, 2026	1.86	1.86	1.83	1.85	1.85	-1.07%	11,980,000
Apr 24, 2026	1.88	1.88	1.85	1.87	1.87	-0.53%	12,184,750
Apr 23, 2026	1.92	1.92	1.86	1.88	1.88	-2.59%	10,671,780
Apr 22, 2026	1.94	1.95	1.90	1.93	1.93	-1.03%	5,875,792
Apr 21, 2026	1.95	1.98	1.93	1.95	1.95	0.52%	22,514,750
Apr 20, 2026	1.97	1.99	1.93	1.94	1.94	-1.52%	10,988,000
Apr 17, 2026	1.98	1.99	1.94	1.97	1.97	0.51%	16,557,000
Apr 16, 2026	1.97	1.98	1.94	1.96	1.96	-	9,881,000
Apr 15, 2026	1.97	2.00	1.95	1.96	1.96	-	20,310,460
Apr 14, 2026	1.88	1.98	1.88	1.96	1.96	4.26%	54,423,780
Apr 13, 2026	1.87	1.91	1.85	1.88	1.88	-1.05%	6,801,554
Apr 10, 2026	1.92	1.94	1.88	1.90	1.90	-	11,821,000
Apr 9, 2026	1.89	1.92	1.87	1.90	1.90	-	16,178,000
Apr 8, 2026	1.82	1.92	1.82	1.90	1.90	4.40%	25,089,000
Apr 2, 2026	1.82	1.83	1.80	1.82	1.82	-	8,642,000
Apr 1, 2026	1.79	1.84	1.79	1.82	1.82	4.00%	17,472,000
Mar 31, 2026	1.78	1.80	1.74	1.75	1.75	-1.13%	7,953,000
Mar 30, 2026	1.75	1.77	1.73	1.77	1.77	-	7,285,000
Mar 27, 2026	1.78	1.79	1.76	1.77	1.77	-0.56%	8,286,000
Mar 26, 2026	1.82	1.82	1.77	1.78	1.78	-1.66%	7,417,000
Mar 25, 2026	1.80	1.84	1.79	1.81	1.81	0.56%	10,448,020
Mar 24, 2026	1.82	1.82	1.76	1.80	1.80	0.56%	16,377,000
Mar 23, 2026	1.81	1.83	1.77	1.79	1.79	-2.72%	28,226,480
Mar 20, 2026	1.84	1.86	1.82	1.84	1.84	-	8,920,000
Mar 19, 2026	1.91	1.91	1.82	1.84	1.84	-3.66%	24,721,000
Mar 18, 2026	1.98	1.98	1.90	1.91	1.91	-3.05%	14,667,280
Mar 17, 2026	2.00	2.04	1.96	1.97	1.97	-0.51%	26,787,000
Mar 16, 2026	1.94	1.99	1.94	1.98	1.98	2.59%	21,249,000