Singapore markets close in 4 minutes
Straits Times Index
3,297.40 +0.51 (+0.02%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,199.75 +27.60 (+0.34%) Bitcoin USD
59,296.49 +1,402.02 (+2.42%) CMC Crypto 200
1,285.48 +8.51 (+0.67%)
Allied Properties Real Estate Investment Trust (APYRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 12.30 | 12.35 | 12.20 | 12.26 | 12.26 | 40,300 |
| 01 May 2024 | 12.31 | 12.57 | 12.31 | 12.57 | 12.57 | 3,600 |
| 30 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4,600 |
| 29 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 3,000 |
| 29 Apr 2024 | 0.11 Dividend | |||||
| 26 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.42 | 5,700 |
| 25 Apr 2024 | 12.46 | 12.53 | 12.46 | 12.50 | 12.39 | 5,100 |
| 24 Apr 2024 | 12.85 | 12.85 | 12.55 | 12.55 | 12.44 | 5,100 |
| 23 Apr 2024 | 12.79 | 12.79 | 12.69 | 12.69 | 12.58 | 1,000 |
| 22 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.21 | 6,100 |
| 19 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.21 | - |
| 18 Apr 2024 | 12.04 | 12.32 | 12.04 | 12.32 | 12.21 | 30,200 |
| 17 Apr 2024 | 12.37 | 12.37 | 11.98 | 12.04 | 11.93 | 35,100 |
| 16 Apr 2024 | 12.44 | 12.46 | 12.34 | 12.34 | 12.23 | 31,300 |
| 15 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | 33,100 |
| 12 Apr 2024 | 12.91 | 12.91 | 12.88 | 12.88 | 12.77 | 12,000 |
| 11 Apr 2024 | 13.16 | 13.43 | 13.16 | 13.43 | 13.31 | 38,600 |
| 10 Apr 2024 | 13.12 | 13.15 | 13.11 | 13.15 | 13.03 | 69,600 |
| 09 Apr 2024 | 13.60 | 13.82 | 13.60 | 13.82 | 13.70 | 32,900 |
| 08 Apr 2024 | 13.13 | 13.28 | 13.13 | 13.26 | 13.14 | 34,200 |
| 05 Apr 2024 | 12.54 | 13.00 | 12.54 | 13.00 | 12.89 | 8,000 |
| 04 Apr 2024 | 12.77 | 12.77 | 12.76 | 12.76 | 12.65 | 33,600 |
| 03 Apr 2024 | 12.50 | 12.55 | 12.49 | 12.49 | 12.38 | 15,200 |
| 02 Apr 2024 | 12.73 | 12.73 | 12.67 | 12.67 | 12.56 | 9,500 |
| 01 Apr 2024 | 12.90 | 12.90 | 12.81 | 12.82 | 12.71 | 17,800 |
| 28 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 2,000 |
| 27 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 13,000 |
| 27 Mar 2024 | 0.11 Dividend | |||||
| 26 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | 26,700 |
| 25 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | 15,000 |
| 22 Mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.65 | - |
| 21 Mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.65 | 20,300 |
| 20 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.33 | 2,900 |
| 19 Mar 2024 | 12.47 | 12.55 | 12.47 | 12.55 | 12.33 | 9,400 |
| 18 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.34 | 8,400 |
| 15 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.34 | 5,000 |
| 14 Mar 2024 | 12.50 | 12.56 | 12.47 | 12.56 | 12.34 | 14,200 |
| 13 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.67 | 4,300 |
| 12 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.67 | 20,800 |
| 11 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.73 | 1,300 |
| 08 Mar 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 12.78 | 86,000 |
| 07 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.50 | 23,600 |
| 06 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.50 | 28,300 |
| 05 Mar 2024 | 12.73 | 12.73 | 12.72 | 12.72 | 12.50 | 17,800 |
| 04 Mar 2024 | 12.62 | 12.70 | 12.60 | 12.70 | 12.48 | 5,100 |
| 01 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.42 | 14,100 |
| 29 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.47 | 7,400 |
| 28 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.47 | 1,400 |
| 28 Feb 2024 | 0.111 Dividend | |||||
| 27 Feb 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 12.72 | 25,400 |
| 26 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.73 | 17,000 |
| 23 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.80 | 15,000 |
| 22 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.04 | 10,100 |
| 21 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.79 | 19,200 |
| 20 Feb 2024 | 13.17 | 13.17 | 13.12 | 13.12 | 12.79 | 10,300 |
| 16 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.86 | - |
| 15 Feb 2024 | 13.27 | 13.27 | 13.20 | 13.20 | 12.86 | 6,300 |
| 14 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.43 | 12,400 |
| 13 Feb 2024 | 12.89 | 12.90 | 12.76 | 12.76 | 12.43 | 15,700 |
| 12 Feb 2024 | 13.04 | 13.08 | 13.04 | 13.08 | 12.75 | 1,000 |
| 09 Feb 2024 | 12.95 | 12.95 | 12.88 | 12.88 | 12.55 | 1,200 |
| 08 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.55 | 400 |
| 07 Feb 2024 | 12.87 | 12.87 | 12.85 | 12.85 | 12.52 | 1,000 |
| 06 Feb 2024 | 13.12 | 13.12 | 13.01 | 13.01 | 12.68 | 1,400 |
| 05 Feb 2024 | 13.24 | 13.24 | 13.18 | 13.18 | 12.84 | 32,700 |
| 02 Feb 2024 | 13.41 | 13.52 | 13.26 | 13.48 | 13.14 | 17,000 |
| 01 Feb 2024 | 13.77 | 13.82 | 12.91 | 13.22 | 12.88 | 235,200 |
| 31 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.18 | 100 |
| 30 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.70 | 14,800 |
| 30 Jan 2024 | 0.112 Dividend | |||||
| 29 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.75 | 3,100 |
| 26 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.82 | 3,500 |
| 25 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.81 | 24,800 |
| 24 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.81 | 8,200 |
| 23 Jan 2024 | 15.20 | 15.20 | 15.08 | 15.08 | 14.59 | 18,500 |
| 22 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.54 | 21,700 |
| 19 Jan 2024 | 14.84 | 14.92 | 14.71 | 14.92 | 14.43 | 2,500 |
| 18 Jan 2024 | 14.71 | 14.87 | 14.71 | 14.87 | 14.38 | 7,000 |
| 17 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.98 | 27,300 |
| 16 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.98 | 1,400 |
| 12 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | - |
| 11 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | 25,900 |
| 10 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | 132,500 |
| 09 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | - |
| 08 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | 8,800 |
| 05 Jan 2024 | 15.33 | 15.33 | 15.28 | 15.29 | 14.79 | 50,100 |
| 04 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.71 | 37,400 |
| 03 Jan 2024 | 15.07 | 15.08 | 15.05 | 15.05 | 14.56 | 38,300 |
| 02 Jan 2024 | 15.22 | 15.26 | 15.22 | 15.26 | 14.76 | 7,400 |
| 29 Dec 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 14.77 | 600 |
| 28 Dec 2023 | 15.32 | 15.32 | 15.27 | 15.27 | 14.77 | 1,200 |
| 28 Dec 2023 | 0.477 Dividend | |||||
| 27 Dec 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 14.41 | 1,000 |
| 26 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.11 | - |
| 22 Dec 2023 | 15.04 | 15.05 | 15.04 | 15.05 | 14.11 | 300 |
| 21 Dec 2023 | 14.84 | 14.85 | 14.84 | 14.85 | 13.92 | 3,000 |
| 20 Dec 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 13.99 | 1,700 |
| 19 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 14.26 | - |
| 18 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 14.26 | - |
| 15 Dec 2023 | 15.22 | 15.22 | 14.99 | 15.21 | 14.26 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.