SGX:CRPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.64	0.65	0.64	0.64	0.64	-	1,944,300
Mar 19, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	851,700
Mar 18, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	1,643,500
Mar 17, 2026	0.65	0.65	0.64	0.65	0.65	1.57%	827,000
Mar 16, 2026	0.65	0.65	0.64	0.64	0.64	-6.62%	4,225,000
Mar 13, 2026	0.68	0.69	0.68	0.68	0.65	0.74%	3,112,400
Mar 12, 2026	0.68	0.68	0.68	0.68	0.64	-0.74%	1,013,900
Mar 11, 2026	0.68	0.68	0.68	0.68	0.65	-	1,134,000
Mar 10, 2026	0.68	0.69	0.68	0.68	0.65	1.49%	925,800
Mar 9, 2026	0.68	0.68	0.66	0.67	0.64	-0.74%	2,904,400
Mar 6, 2026	0.68	0.69	0.68	0.68	0.64	-0.74%	1,196,400
Mar 5, 2026	0.68	0.69	0.68	0.68	0.65	-	1,229,600
Mar 4, 2026	0.69	0.69	0.67	0.68	0.65	-0.73%	4,267,300
Mar 3, 2026	0.69	0.69	0.68	0.69	0.65	-	1,150,400
Mar 2, 2026	0.69	0.69	0.68	0.69	0.65	-	3,372,100
Feb 27, 2026	0.69	0.69	0.69	0.69	0.65	-	2,462,400
Feb 26, 2026	0.69	0.70	0.69	0.69	0.65	-	6,536,600
Feb 25, 2026	0.69	0.69	0.68	0.69	0.65	-	941,600
Feb 24, 2026	0.69	0.69	0.68	0.69	0.65	-	382,700
Feb 23, 2026	0.69	0.69	0.69	0.69	0.65	-	1,809,900
Feb 20, 2026	0.69	0.69	0.68	0.69	0.65	-0.72%	222,300
Feb 19, 2026	0.69	0.69	0.68	0.69	0.66	1.47%	2,304,300
Feb 16, 2026	0.68	0.69	0.68	0.68	0.65	-	743,800
Feb 13, 2026	0.69	0.69	0.68	0.68	0.65	-	1,986,600
Feb 12, 2026	0.69	0.69	0.68	0.68	0.65	-0.73%	583,500
Feb 11, 2026	0.68	0.69	0.68	0.69	0.65	-	488,100
Feb 10, 2026	0.68	0.69	0.68	0.69	0.65	0.74%	726,400
Feb 9, 2026	0.69	0.69	0.68	0.68	0.65	-0.73%	813,000
Feb 6, 2026	0.69	0.69	0.68	0.69	0.65	0.74%	617,100
Feb 5, 2026	0.69	0.69	0.68	0.68	0.65	-0.73%	639,400
Feb 4, 2026	0.69	0.69	0.68	0.69	0.65	-	775,000
Feb 3, 2026	0.69	0.69	0.69	0.69	0.65	-0.72%	544,000
Feb 2, 2026	0.69	0.69	0.69	0.69	0.66	0.73%	364,700
Jan 30, 2026	0.69	0.69	0.69	0.69	0.65	-0.72%	1,119,300
Jan 29, 2026	0.69	0.69	0.69	0.69	0.66	0.73%	296,900
Jan 28, 2026	0.69	0.69	0.69	0.69	0.65	-0.72%	2,630,500
Jan 27, 2026	0.69	0.69	0.69	0.69	0.66	0.73%	1,043,500
Jan 26, 2026	0.69	0.69	0.69	0.69	0.65	-	238,800
Jan 23, 2026	0.69	0.69	0.69	0.69	0.65	-0.72%	1,477,500
Jan 22, 2026	0.69	0.69	0.69	0.69	0.66	-	285,400
Jan 21, 2026	0.69	0.69	0.68	0.69	0.66	-	3,025,900
Jan 20, 2026	0.70	0.70	0.69	0.69	0.66	-	882,700
Jan 19, 2026	0.69	0.69	0.69	0.69	0.66	0.73%	1,125,600
Jan 16, 2026	0.69	0.69	0.68	0.69	0.65	-	1,406,100
Jan 15, 2026	0.68	0.69	0.68	0.69	0.65	0.74%	782,100
Jan 14, 2026	0.69	0.70	0.68	0.68	0.65	-1.45%	5,628,300
Jan 13, 2026	0.69	0.69	0.68	0.69	0.66	0.73%	540,300
Jan 12, 2026	0.69	0.69	0.68	0.69	0.65	0.74%	319,100
Jan 9, 2026	0.69	0.69	0.68	0.68	0.65	-0.73%	586,400
Jan 8, 2026	0.69	0.69	0.68	0.69	0.65	-	849,600