SGX:CRPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	931,200
Apr 29, 2026	0.67	0.67	0.66	0.67	0.67	0.76%	411,000
Apr 28, 2026	0.67	0.67	0.66	0.66	0.66	-	1,328,900
Apr 27, 2026	0.67	0.67	0.66	0.66	0.66	-	359,500
Apr 24, 2026	0.67	0.67	0.66	0.66	0.66	-	620,500
Apr 23, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	605,600
Apr 22, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	1,491,800
Apr 21, 2026	0.67	0.67	0.66	0.67	0.67	-	1,726,600
Apr 20, 2026	0.67	0.67	0.66	0.67	0.67	-	655,500
Apr 17, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	862,100
Apr 16, 2026	0.67	0.67	0.66	0.67	0.67	1.52%	993,500
Apr 15, 2026	0.66	0.67	0.66	0.66	0.66	0.76%	2,179,500
Apr 14, 2026	0.66	0.66	0.65	0.66	0.66	-	846,000
Apr 13, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	1,283,600
Apr 10, 2026	0.65	0.65	0.65	0.65	0.65	-	1,349,200
Apr 9, 2026	0.65	0.65	0.64	0.65	0.65	-	1,316,200
Apr 8, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	1,176,100
Apr 7, 2026	0.64	0.64	0.64	0.64	0.64	-	454,700
Apr 6, 2026	0.64	0.64	0.63	0.64	0.64	-	1,259,100
Apr 2, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	789,800
Apr 1, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	2,431,100
Mar 31, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	1,501,400
Mar 30, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	574,700
Mar 27, 2026	0.64	0.64	0.63	0.64	0.64	-	1,283,200
Mar 26, 2026	0.64	0.64	0.64	0.64	0.64	-	856,700
Mar 25, 2026	0.64	0.64	0.64	0.64	0.64	-	265,500
Mar 24, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	543,600
Mar 23, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	2,034,100
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