PropertyGuru Group Limited (PGRU)
NYSE: PGRU · Real-Time Price · USD
6.64
+0.01 (0.15%)
Nov 22, 2024, 4:00 PM EST - Market closed
PropertyGuru Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.64 | 6.65 | 6.64 | 6.64 | 6.64 | 0.15% | 25,794 |
| Nov 21, 2024 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | - | 101,141 |
| Nov 20, 2024 | 6.64 | 6.65 | 6.63 | 6.63 | 6.63 | -0.30% | 132,876 |
| Nov 19, 2024 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | 0.15% | 64,000 |
| Nov 18, 2024 | 6.64 | 6.65 | 6.64 | 6.64 | 6.64 | -0.15% | 48,947 |
| Nov 15, 2024 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | 0.15% | 47,935 |
| Nov 14, 2024 | 6.64 | 6.65 | 6.63 | 6.64 | 6.64 | 0.15% | 176,210 |
| Nov 13, 2024 | 6.63 | 6.65 | 6.63 | 6.63 | 6.63 | -0.15% | 120,737 |
| Nov 12, 2024 | 6.64 | 6.64 | 6.63 | 6.64 | 6.64 | - | 36,494 |
| Nov 11, 2024 | 6.65 | 6.65 | 6.62 | 6.64 | 6.64 | 0.15% | 57,201 |
| Nov 8, 2024 | 6.64 | 6.64 | 6.62 | 6.63 | 6.63 | 0.15% | 60,758 |
| Nov 7, 2024 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | -0.15% | 38,131 |
| Nov 6, 2024 | 6.62 | 6.64 | 6.62 | 6.63 | 6.63 | 0.15% | 104,098 |
| Nov 5, 2024 | 6.62 | 6.64 | 6.62 | 6.62 | 6.62 | - | 159,410 |
| Nov 4, 2024 | 6.63 | 6.64 | 6.61 | 6.62 | 6.62 | -0.15% | 592,943 |
| Nov 1, 2024 | 6.63 | 6.64 | 6.63 | 6.63 | 6.63 | - | 37,344 |
| Oct 31, 2024 | 6.63 | 6.64 | 6.63 | 6.63 | 6.63 | - | 41,483 |
| Oct 30, 2024 | 6.63 | 6.64 | 6.63 | 6.63 | 6.63 | - | 51,142 |
| Oct 29, 2024 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | -0.15% | 35,382 |
| Oct 28, 2024 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | 0.15% | 67,082 |
| Oct 25, 2024 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | - | 65,509 |
| Oct 24, 2024 | 6.63 | 6.65 | 6.63 | 6.63 | 6.63 | - | 78,599 |
| Oct 23, 2024 | 6.64 | 6.65 | 6.63 | 6.63 | 6.63 | -0.15% | 220,313 |
| Oct 22, 2024 | 6.62 | 6.65 | 6.62 | 6.64 | 6.64 | 0.15% | 133,906 |
| Oct 21, 2024 | 6.63 | 6.63 | 6.62 | 6.63 | 6.63 | - | 114,275 |
| Oct 18, 2024 | 6.63 | 6.63 | 6.62 | 6.63 | 6.63 | - | 122,943 |
| Oct 17, 2024 | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | - | 81,682 |
| Oct 16, 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 0.15% | 109,277 |
| Oct 15, 2024 | 6.63 | 6.63 | 6.61 | 6.62 | 6.62 | - | 451,166 |
| Oct 14, 2024 | 6.63 | 6.64 | 6.61 | 6.62 | 6.62 | - | 518,062 |
| Oct 11, 2024 | 6.62 | 6.63 | 6.61 | 6.62 | 6.62 | 0.15% | 380,092 |
| Oct 10, 2024 | 6.61 | 6.63 | 6.61 | 6.61 | 6.61 | - | 794,508 |
| Oct 9, 2024 | 6.63 | 6.63 | 6.61 | 6.61 | 6.61 | -0.15% | 125,090 |
| Oct 8, 2024 | 6.61 | 6.63 | 6.61 | 6.62 | 6.62 | 0.15% | 68,963 |
| Oct 7, 2024 | 6.61 | 6.63 | 6.61 | 6.61 | 6.61 | - | 179,156 |
| Oct 4, 2024 | 6.61 | 6.63 | 6.61 | 6.61 | 6.61 | -0.15% | 161,939 |
| Oct 3, 2024 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | 0.15% | 151,113 |
| Oct 2, 2024 | 6.61 | 6.62 | 6.61 | 6.61 | 6.61 | - | 387,818 |
| Oct 1, 2024 | 6.61 | 6.62 | 6.61 | 6.61 | 6.61 | - | 321,780 |
| Sep 30, 2024 | 6.62 | 6.63 | 6.61 | 6.61 | 6.61 | -0.30% | 356,457 |
| Sep 27, 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 0.30% | 387,665 |
| Sep 26, 2024 | 6.62 | 6.63 | 6.61 | 6.61 | 6.61 | -0.15% | 251,451 |
| Sep 25, 2024 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | 0.15% | 125,025 |
| Sep 24, 2024 | 6.61 | 6.63 | 6.61 | 6.61 | 6.61 | -0.15% | 279,320 |
| Sep 23, 2024 | 6.63 | 6.63 | 6.61 | 6.62 | 6.62 | -0.15% | 177,769 |
| Sep 20, 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 0.30% | 338,885 |
| Sep 19, 2024 | 6.61 | 6.62 | 6.60 | 6.61 | 6.61 | 0.30% | 398,901 |
| Sep 18, 2024 | 6.61 | 6.63 | 6.59 | 6.59 | 6.59 | -0.30% | 601,933 |
| Sep 17, 2024 | 6.60 | 6.63 | 6.59 | 6.61 | 6.61 | 0.15% | 455,896 |
| Sep 16, 2024 | 6.60 | 6.60 | 6.59 | 6.60 | 6.60 | - | 328,878 |
| Sep 13, 2024 | 6.60 | 6.60 | 6.59 | 6.60 | 6.60 | - | 440,138 |
| Sep 12, 2024 | 6.60 | 6.60 | 6.59 | 6.60 | 6.60 | - | 142,847 |
| Sep 11, 2024 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | - | 355,738 |
| Sep 10, 2024 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 0.30% | 316,153 |
| Sep 9, 2024 | 6.59 | 6.60 | 6.58 | 6.58 | 6.58 | 0.15% | 510,333 |
| Sep 6, 2024 | 6.59 | 6.60 | 6.57 | 6.57 | 6.57 | -0.45% | 429,112 |
| Sep 5, 2024 | 6.58 | 6.61 | 6.57 | 6.60 | 6.60 | 0.61% | 645,900 |
| Sep 4, 2024 | 6.58 | 6.61 | 6.56 | 6.56 | 6.56 | -0.30% | 720,194 |
| Sep 3, 2024 | 6.58 | 6.61 | 6.57 | 6.58 | 6.58 | 0.15% | 619,818 |
| Aug 30, 2024 | 6.59 | 6.60 | 6.57 | 6.57 | 6.57 | - | 328,732 |
| Aug 29, 2024 | 6.60 | 6.61 | 6.57 | 6.57 | 6.57 | -0.15% | 464,757 |
| Aug 28, 2024 | 6.61 | 6.62 | 6.58 | 6.58 | 6.58 | - | 294,685 |
| Aug 27, 2024 | 6.59 | 6.62 | 6.58 | 6.58 | 6.58 | -0.30% | 362,898 |
| Aug 26, 2024 | 6.58 | 6.62 | 6.58 | 6.60 | 6.60 | 0.46% | 885,530 |
| Aug 23, 2024 | 6.57 | 6.60 | 6.57 | 6.57 | 6.57 | - | 11,849,296 |
| Aug 22, 2024 | 6.56 | 6.59 | 6.54 | 6.57 | 6.57 | 0.15% | 13,805,579 |
| Aug 21, 2024 | 6.55 | 6.60 | 6.54 | 6.56 | 6.56 | 0.15% | 5,295,991 |
| Aug 20, 2024 | 6.55 | 6.58 | 6.54 | 6.55 | 6.55 | - | 2,801,943 |
| Aug 19, 2024 | 6.56 | 6.60 | 6.52 | 6.55 | 6.55 | - | 6,105,122 |
| Aug 16, 2024 | 6.58 | 6.60 | 6.53 | 6.55 | 6.55 | 4.63% | 6,938,743 |
| Aug 15, 2024 | 6.08 | 6.38 | 5.95 | 6.26 | 6.26 | 3.30% | 24,926 |
| Aug 14, 2024 | 5.75 | 6.06 | 5.75 | 6.06 | 6.06 | 5.39% | 14,637 |
| Aug 13, 2024 | 5.43 | 5.79 | 5.39 | 5.75 | 5.75 | 6.28% | 15,107 |
| Aug 12, 2024 | 5.53 | 5.89 | 5.32 | 5.41 | 5.41 | -1.69% | 7,299 |
| Aug 9, 2024 | 5.38 | 5.71 | 5.36 | 5.50 | 5.50 | 2.67% | 6,747 |
| Aug 8, 2024 | 5.50 | 5.50 | 5.32 | 5.36 | 5.36 | -1.65% | 2,081 |
| Aug 7, 2024 | 5.51 | 5.59 | 5.45 | 5.45 | 5.45 | -3.37% | 4,828 |
| Aug 6, 2024 | 5.83 | 5.85 | 5.64 | 5.64 | 5.64 | -1.91% | 6,185 |
| Aug 5, 2024 | 5.95 | 5.95 | 5.36 | 5.75 | 5.75 | -4.96% | 18,005 |
| Aug 2, 2024 | 6.20 | 6.30 | 6.00 | 6.05 | 6.05 | -4.12% | 9,745 |
| Aug 1, 2024 | 6.17 | 6.31 | 6.17 | 6.31 | 6.31 | 0.64% | 3,966 |
| Jul 31, 2024 | 6.30 | 6.35 | 6.26 | 6.27 | 6.27 | -0.79% | 13,456 |
| Jul 30, 2024 | 6.30 | 6.33 | 6.06 | 6.32 | 6.32 | - | 13,877 |
| Jul 29, 2024 | 6.26 | 6.35 | 6.01 | 6.32 | 6.32 | -1.86% | 16,263 |
| Jul 26, 2024 | 6.51 | 6.54 | 6.25 | 6.44 | 6.44 | -0.16% | 115,710 |
| Jul 25, 2024 | 6.32 | 6.50 | 5.98 | 6.45 | 6.45 | 1.90% | 24,673 |
| Jul 24, 2024 | 6.30 | 6.52 | 6.22 | 6.33 | 6.33 | -0.78% | 8,283 |
| Jul 23, 2024 | 6.40 | 6.63 | 6.10 | 6.38 | 6.38 | 2.90% | 57,583 |
| Jul 22, 2024 | 6.16 | 6.21 | 5.94 | 6.20 | 6.20 | 1.31% | 26,674 |
| Jul 19, 2024 | 6.01 | 6.28 | 6.00 | 6.12 | 6.12 | 1.16% | 3,051 |
| Jul 18, 2024 | 5.99 | 6.21 | 5.76 | 6.05 | 6.05 | -0.75% | 33,098 |
| Jul 17, 2024 | 6.15 | 6.15 | 6.04 | 6.10 | 6.10 | -1.36% | 5,055 |
| Jul 16, 2024 | 6.21 | 6.31 | 5.58 | 6.18 | 6.18 | 0.32% | 18,197 |
| Jul 15, 2024 | 6.05 | 6.50 | 6.03 | 6.16 | 6.16 | 1.15% | 12,984 |
| Jul 12, 2024 | 5.90 | 6.27 | 5.90 | 6.09 | 6.09 | 2.53% | 54,713 |
| Jul 11, 2024 | 5.70 | 5.98 | 5.63 | 5.94 | 5.94 | 5.69% | 14,798 |
| Jul 10, 2024 | 5.60 | 5.73 | 5.55 | 5.62 | 5.62 | 0.36% | 51,188 |
| Jul 9, 2024 | 5.34 | 5.60 | 5.31 | 5.60 | 5.60 | 4.87% | 18,375 |
| Jul 8, 2024 | 5.13 | 5.45 | 5.13 | 5.34 | 5.34 | 3.29% | 21,923 |
| Jul 5, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.57% | 319 |