PropertyGuru Group Limited (PGRU)
Dec 13, 2024 - PGRU was delisted (reason: acquired by EQT)
6.70
+0.04 (0.60%)
Inactive · Last trade price
on Dec 12, 2024
PropertyGuru Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 12, 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 0.60% | 313,885 |
| Dec 11, 2024 | 6.66 | 6.69 | 6.65 | 6.66 | 6.66 | 0.15% | 160,995 |
| Dec 10, 2024 | 6.65 | 6.66 | 6.65 | 6.65 | 6.65 | - | 53,960 |
| Dec 9, 2024 | 6.65 | 6.66 | 6.65 | 6.65 | 6.65 | -0.15% | 53,208 |
| Dec 6, 2024 | 6.66 | 6.66 | 6.65 | 6.66 | 6.66 | - | 18,591 |
| Dec 5, 2024 | 6.63 | 6.66 | 6.63 | 6.66 | 6.66 | 0.15% | 58,933 |
| Dec 4, 2024 | 6.66 | 6.66 | 6.63 | 6.65 | 6.65 | 0.15% | 292,036 |
| Dec 3, 2024 | 6.63 | 6.66 | 6.63 | 6.64 | 6.64 | - | 51,338 |
| Dec 2, 2024 | 6.64 | 6.65 | 6.63 | 6.64 | 6.64 | - | 81,728 |
| Nov 29, 2024 | 6.64 | 6.65 | 6.64 | 6.64 | 6.64 | -0.15% | 63,293 |
| Nov 27, 2024 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | - | 28,997 |
| Nov 26, 2024 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | 0.15% | 57,124 |
| Nov 25, 2024 | 6.65 | 6.65 | 6.63 | 6.64 | 6.64 | - | 75,155 |
| 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 |