Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 13, 20246.706.706.706.706.70--
Dec 12, 20246.696.706.696.706.700.60%313,885
Dec 11, 20246.666.696.656.666.660.15%160,995
Dec 10, 20246.656.666.656.656.65-53,960
Dec 9, 20246.656.666.656.656.65-0.15%53,208
Dec 6, 20246.666.666.656.666.66-18,591
Dec 5, 20246.636.666.636.666.660.15%58,933
Dec 4, 20246.666.666.636.656.650.15%292,036
Dec 3, 20246.636.666.636.646.64-51,338
Dec 2, 20246.646.656.636.646.64-81,728
Nov 29, 20246.646.656.646.646.64-0.15%63,293
Nov 27, 20246.656.656.646.656.65-28,997
Nov 26, 20246.656.656.646.656.650.15%57,124
Nov 25, 20246.656.656.636.646.64-75,155
Nov 22, 20246.646.656.646.646.640.15%25,794
Nov 21, 20246.646.646.636.636.63-101,141
Nov 20, 20246.646.656.636.636.63-0.30%132,876
Nov 19, 20246.656.656.646.656.650.15%64,000
Nov 18, 20246.646.656.646.646.64-0.15%48,947
Nov 15, 20246.656.656.646.656.650.15%47,935
Nov 14, 20246.646.656.636.646.640.15%176,210
Nov 13, 20246.636.656.636.636.63-0.15%120,737
Nov 12, 20246.646.646.636.646.64-36,494
Nov 11, 20246.656.656.626.646.640.15%57,201
Nov 8, 20246.646.646.626.636.630.15%60,758
Nov 7, 20246.646.646.626.626.62-0.15%38,131
Nov 6, 20246.626.646.626.636.630.15%104,098
Nov 5, 20246.626.646.626.626.62-159,410
Nov 4, 20246.636.646.616.626.62-0.15%592,943
Nov 1, 20246.636.646.636.636.63-37,344
Oct 31, 20246.636.646.636.636.63-41,483
Oct 30, 20246.636.646.636.636.63-51,142
Oct 29, 20246.646.646.636.636.63-0.15%35,382
Oct 28, 20246.636.646.636.646.640.15%67,082
Oct 25, 20246.646.646.636.636.63-65,509
Oct 24, 20246.636.656.636.636.63-78,599
Oct 23, 20246.646.656.636.636.63-0.15%220,313
Oct 22, 20246.626.656.626.646.640.15%133,906
Oct 21, 20246.636.636.626.636.63-114,275
Oct 18, 20246.636.636.626.636.63-122,943
Oct 17, 20246.626.636.626.636.63-81,682
Oct 16, 20246.616.636.616.636.630.15%109,277
Oct 15, 20246.636.636.616.626.62-451,166
Oct 14, 20246.636.646.616.626.62-518,062
Oct 11, 20246.626.636.616.626.620.15%380,092
Oct 10, 20246.616.636.616.616.61-794,508
Oct 9, 20246.636.636.616.616.61-0.15%125,090
Oct 8, 20246.616.636.616.626.620.15%68,963
Oct 7, 20246.616.636.616.616.61-179,156
Oct 4, 20246.616.636.616.616.61-0.15%161,939
Oct 3, 20246.616.626.616.626.620.15%151,113
Oct 2, 20246.616.626.616.616.61-387,818
Oct 1, 20246.616.626.616.616.61-321,780
Sep 30, 20246.626.636.616.616.61-0.30%356,457
Sep 27, 20246.616.636.616.636.630.30%387,665
Sep 26, 20246.626.636.616.616.61-0.15%251,451
Sep 25, 20246.616.626.616.626.620.15%125,025
Sep 24, 20246.616.636.616.616.61-0.15%279,320
Sep 23, 20246.636.636.616.626.62-0.15%177,769
Sep 20, 20246.616.636.616.636.630.30%338,885
Sep 19, 20246.616.626.606.616.610.30%398,901
Sep 18, 20246.616.636.596.596.59-0.30%601,933
Sep 17, 20246.606.636.596.616.610.15%455,896
Sep 16, 20246.606.606.596.606.60-328,878
Sep 13, 20246.606.606.596.606.60-440,138
Sep 12, 20246.606.606.596.606.60-142,847
Sep 11, 20246.586.606.586.606.60-355,738
Sep 10, 20246.586.606.586.606.600.30%316,153
Sep 9, 20246.596.606.586.586.580.15%510,333
Sep 6, 20246.596.606.576.576.57-0.45%429,112
Sep 5, 20246.586.616.576.606.600.61%645,900
Sep 4, 20246.586.616.566.566.56-0.30%720,194
Sep 3, 20246.586.616.576.586.580.15%619,818
Aug 30, 20246.596.606.576.576.57-328,732
Aug 29, 20246.606.616.576.576.57-0.15%464,757
Aug 28, 20246.616.626.586.586.58-294,685
Aug 27, 20246.596.626.586.586.58-0.30%362,898
Aug 26, 20246.586.626.586.606.600.46%885,530
Aug 23, 20246.576.606.576.576.57-11,849,296
Aug 22, 20246.566.596.546.576.570.15%13,805,579
Aug 21, 20246.556.606.546.566.560.15%5,295,991
Aug 20, 20246.556.586.546.556.55-2,801,943
Aug 19, 20246.566.606.526.556.55-6,105,122
Aug 16, 20246.586.606.536.556.554.63%6,938,743
Aug 15, 20246.086.385.956.266.263.30%24,926
Aug 14, 20245.756.065.756.066.065.39%14,637
Aug 13, 20245.435.795.395.755.756.28%15,107
Aug 12, 20245.535.895.325.415.41-1.69%7,299
Aug 9, 20245.385.715.365.505.502.67%6,747
Aug 8, 20245.505.505.325.365.36-1.65%2,081
Aug 7, 20245.515.595.455.455.45-3.37%4,828
Aug 6, 20245.835.855.645.645.64-1.91%6,185
Aug 5, 20245.955.955.365.755.75-4.96%18,005
Aug 2, 20246.206.306.006.056.05-4.12%9,745
Aug 1, 20246.176.316.176.316.310.64%3,966
Jul 31, 20246.306.356.266.276.27-0.79%13,456
Jul 30, 20246.306.336.066.326.32-13,877
Jul 29, 20246.266.356.016.326.32-1.86%16,263
Jul 26, 20246.516.546.256.446.44-0.16%115,710
Jul 25, 20246.326.505.986.456.451.90%24,673