Sasseur Real Estate Investment Trust (SGX:CRPU)
Singapore · Delayed Price · Currency is SGD 0.6950
+0.0100 (1.46%)
Aug 11, 2025, 11:59 AM SGT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 863,300 |
| Aug 7, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 986,600 |
| Aug 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 770,000 |
| Aug 5, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 1,367,400 |
| Aug 4, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 998,300 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 567,200 |
| Jul 31, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.74% | 2,018,400 |
| Jul 30, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 647,300 |
| Jul 29, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | 788,800 |
| Jul 28, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 1,074,700 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 1,303,600 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 511,400 |
| Jul 23, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 687,600 |
| Jul 22, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -1.48% | 758,300 |
| Jul 21, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 976,000 |
| Jul 18, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 402,100 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 657,600 |
| Jul 16, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | 279,400 |
| Jul 15, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 339,000 |
| Jul 14, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 602,700 |
| Jul 11, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 625,800 |
| Jul 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 255,500 |
| Jul 9, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 815,200 |
| Jul 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 236,000 |
| Jul 7, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 547,000 |
| Jul 4, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 460,400 |
| Jul 3, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 567,000 |
| Jul 2, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 830,900 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 931,800 |
| Jun 30, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 1,042,500 |
| Jun 27, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,053,000 |
| Jun 26, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 1,393,400 |
| Jun 25, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 516,600 |
| Jun 24, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 254,500 |
| Jun 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 325,800 |
| Jun 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 769,100 |
| Jun 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 538,800 |
| Jun 18, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 353,500 |
| Jun 17, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 431,400 |
| Jun 16, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,055,100 |
| Jun 13, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 320,700 |
| Jun 12, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 462,000 |
| Jun 11, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 236,600 |
| Jun 10, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 620,800 |
| Jun 9, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 742,300 |
| Jun 6, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 866,100 |
| Jun 5, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.81% | 955,300 |
| Jun 4, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 735,900 |
| Jun 3, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 870,900 |
| Jun 2, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 451,200 |