Cgs Fullgoal CSI 1000 ETF (SGX:GRU)
Singapore · Delayed Price · Currency is SGD · Price in USD 1.350
-0.002 (-0.15%)
At close: Sep 23, 2026
SGX:GRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.29% | - |
| Sep 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.12% | - |
| Sep 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.90% | - |
| Sep 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.93% | - |
| Sep 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.54% | - |
| Sep 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.62% | - |
| Sep 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.97% | - |
| Sep 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Sep 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.08% | - |
| Sep 8, 2026 | 1.32 | 1.32 | 1.32 | 1.33 | 1.33 | 0.15% | 3,500 |
| Sep 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.68% | - |
| Sep 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.21% | - |
| Sep 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.23% | - |
| Sep 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.12% | - |
| Sep 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.33% | - |
| Aug 31, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.35 | 0.30% | 10 |
| Aug 28, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.35 | 0.97% | 3,000 |
| Aug 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.75% | - |
| Aug 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.30% | - |
| Aug 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.07% | - |
| Aug 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.44% | - |
| Aug 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.08% | - |
| Aug 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Aug 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.36% | - |
| Aug 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Aug 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.44% | - |
| Aug 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.12% | - |
| Aug 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.26% | - |
| Aug 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.27% | - |
| Aug 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.22% | - |
| Aug 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.99% | - |
| Aug 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.54% | - |
| Aug 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.93% | - |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.02% | - |
| Aug 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Jul 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.67% | - |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.60% | - |
| Jul 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.07% | - |
| Jul 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.95% | - |
| Jul 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.81% | - |
| Jul 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.58% | - |
| Jul 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.32% | - |
| Jul 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jul 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.64% | - |
| Jul 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.86% | - |
| Jul 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.43% | - |
| Jul 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.93% | - |
| Jul 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.54% | - |
| Jul 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.09% | - |