Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,332.81 -10.54 (-0.32%) Nikkei
39,498.74 +157.20 (+0.40%) Hang Seng
17,822.29 +105.82 (+0.60%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,536.84 +661.93 (+1.09%) CMC Crypto 200
1,282.59 +16.45 (+1.30%)
Propel Funeral Partners Limited (PFP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:31PM AEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.71 | 5.78 | 5.66 | 5.73 | 5.73 | 17,293 |
| 27 Jun 2024 | 5.80 | 5.80 | 5.60 | 5.66 | 5.66 | 312,712 |
| 26 Jun 2024 | 5.73 | 5.73 | 5.65 | 5.70 | 5.70 | 199,658 |
| 25 Jun 2024 | 5.75 | 5.79 | 5.69 | 5.75 | 5.75 | 35,736 |
| 24 Jun 2024 | 5.75 | 5.80 | 5.72 | 5.75 | 5.75 | 214,723 |
| 21 Jun 2024 | 5.81 | 5.95 | 5.72 | 5.72 | 5.72 | 259,034 |
| 20 Jun 2024 | 5.63 | 5.81 | 5.63 | 5.81 | 5.81 | 64,287 |
| 19 Jun 2024 | 5.77 | 5.79 | 5.73 | 5.79 | 5.79 | 371,500 |
| 18 Jun 2024 | 5.77 | 5.79 | 5.73 | 5.74 | 5.74 | 34,103 |
| 17 Jun 2024 | 5.68 | 5.78 | 5.63 | 5.77 | 5.77 | 89,961 |
| 14 Jun 2024 | 5.70 | 5.72 | 5.68 | 5.69 | 5.69 | 311,958 |
| 13 Jun 2024 | 5.61 | 5.72 | 5.57 | 5.70 | 5.70 | 63,712 |
| 12 Jun 2024 | 5.57 | 5.57 | 5.48 | 5.54 | 5.54 | 24,284 |
| 11 Jun 2024 | 5.60 | 5.60 | 5.50 | 5.54 | 5.54 | 66,532 |
| 07 Jun 2024 | 5.50 | 5.60 | 5.47 | 5.50 | 5.50 | 139,182 |
| 06 Jun 2024 | 5.55 | 5.64 | 5.48 | 5.64 | 5.64 | 169,019 |
| 05 Jun 2024 | 5.48 | 5.54 | 5.47 | 5.53 | 5.53 | 143,065 |
| 04 Jun 2024 | 5.55 | 5.55 | 5.43 | 5.50 | 5.50 | 141,569 |
| 03 Jun 2024 | 5.48 | 5.57 | 5.44 | 5.49 | 5.49 | 90,453 |
| 31 May 2024 | 5.38 | 5.45 | 5.37 | 5.45 | 5.45 | 81,854 |
| 30 May 2024 | 5.39 | 5.41 | 5.33 | 5.41 | 5.41 | 38,645 |
| 29 May 2024 | 5.42 | 5.42 | 5.30 | 5.40 | 5.40 | 70,786 |
| 28 May 2024 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | 41,932 |
| 27 May 2024 | 5.40 | 5.54 | 5.30 | 5.51 | 5.51 | 89,893 |
| 24 May 2024 | 5.42 | 5.47 | 5.35 | 5.40 | 5.40 | 37,925 |
| 23 May 2024 | 5.50 | 5.50 | 5.43 | 5.44 | 5.44 | 29,735 |
| 22 May 2024 | 5.60 | 5.60 | 5.50 | 5.51 | 5.51 | 28,813 |
| 21 May 2024 | 5.53 | 5.59 | 5.53 | 5.54 | 5.54 | 14,870 |
| 20 May 2024 | 5.69 | 5.69 | 5.54 | 5.55 | 5.55 | 52,000 |
| 17 May 2024 | 5.60 | 5.60 | 5.54 | 5.60 | 5.60 | 93,317 |
| 16 May 2024 | 5.53 | 5.62 | 5.50 | 5.60 | 5.60 | 203,514 |
| 15 May 2024 | 5.56 | 5.57 | 5.51 | 5.53 | 5.53 | 104,997 |
| 14 May 2024 | 5.57 | 5.57 | 5.51 | 5.53 | 5.53 | 69,743 |
| 13 May 2024 | 5.65 | 5.65 | 5.55 | 5.57 | 5.57 | 365,063 |
| 10 May 2024 | 5.51 | 5.65 | 5.51 | 5.65 | 5.65 | 1,376,852 |
| 09 May 2024 | 5.65 | 5.65 | 5.52 | 5.53 | 5.53 | 78,617 |
| 08 May 2024 | 5.48 | 5.64 | 5.48 | 5.60 | 5.60 | 125,856 |
| 07 May 2024 | 5.53 | 5.55 | 5.47 | 5.48 | 5.48 | 28,117 |
| 06 May 2024 | 5.45 | 5.52 | 5.40 | 5.48 | 5.48 | 126,694 |
| 03 May 2024 | 5.39 | 5.43 | 5.36 | 5.38 | 5.38 | 155,864 |
| 02 May 2024 | 5.28 | 5.37 | 5.28 | 5.35 | 5.35 | 48,859 |
| 01 May 2024 | 5.32 | 5.42 | 5.25 | 5.29 | 5.29 | 113,552 |
| 30 Apr 2024 | 5.48 | 5.48 | 5.34 | 5.35 | 5.35 | 120,615 |
| 29 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 8,975 |
| 26 Apr 2024 | 5.36 | 5.37 | 5.31 | 5.32 | 5.32 | 148,635 |
| 24 Apr 2024 | 5.45 | 5.52 | 5.37 | 5.37 | 5.37 | 116,428 |
| 23 Apr 2024 | 5.50 | 5.51 | 5.43 | 5.43 | 5.43 | 40,950 |
| 22 Apr 2024 | 5.35 | 5.52 | 5.35 | 5.52 | 5.52 | 137,161 |
| 19 Apr 2024 | 5.33 | 5.39 | 5.33 | 5.36 | 5.36 | 177,166 |
| 18 Apr 2024 | 5.34 | 5.35 | 5.30 | 5.35 | 5.35 | 107,713 |
| 17 Apr 2024 | 5.21 | 5.35 | 5.15 | 5.35 | 5.35 | 293,182 |
| 16 Apr 2024 | 5.25 | 5.31 | 5.22 | 5.22 | 5.22 | 122,941 |
| 15 Apr 2024 | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | 75,528 |
| 12 Apr 2024 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 125,001 |
| 11 Apr 2024 | 5.38 | 5.39 | 5.32 | 5.37 | 5.37 | 165,274 |
| 10 Apr 2024 | 5.35 | 5.41 | 5.33 | 5.41 | 5.41 | 305,142 |
| 09 Apr 2024 | 5.39 | 5.39 | 5.31 | 5.34 | 5.34 | 321,009 |
| 08 Apr 2024 | 5.36 | 5.44 | 5.35 | 5.37 | 5.37 | 106,898 |
| 05 Apr 2024 | 5.44 | 5.44 | 5.27 | 5.35 | 5.35 | 468,654 |
| 04 Apr 2024 | 5.40 | 5.57 | 5.40 | 5.57 | 5.57 | 112,704 |
| 03 Apr 2024 | 5.62 | 5.62 | 5.39 | 5.42 | 5.42 | 112,285 |
| 02 Apr 2024 | 5.55 | 5.65 | 5.51 | 5.62 | 5.62 | 163,013 |
| 28 Mar 2024 | 5.71 | 5.71 | 5.59 | 5.59 | 5.59 | 110,587 |
| 27 Mar 2024 | 5.72 | 5.73 | 5.65 | 5.69 | 5.69 | 135,263 |
| 26 Mar 2024 | 5.70 | 5.72 | 5.65 | 5.67 | 5.67 | 96,404 |
| 25 Mar 2024 | 5.67 | 5.75 | 5.62 | 5.73 | 5.73 | 247,097 |
| 22 Mar 2024 | 5.67 | 5.73 | 5.62 | 5.65 | 5.65 | 132,447 |
| 21 Mar 2024 | 5.52 | 5.68 | 5.52 | 5.65 | 5.65 | 66,751 |
| 20 Mar 2024 | 5.60 | 5.65 | 5.53 | 5.61 | 5.61 | 243,970 |
| 19 Mar 2024 | 5.63 | 5.64 | 5.55 | 5.60 | 5.60 | 56,281 |
| 18 Mar 2024 | 5.60 | 5.66 | 5.54 | 5.63 | 5.63 | 68,441 |
| 15 Mar 2024 | 5.75 | 5.77 | 5.60 | 5.60 | 5.60 | 4,326,531 |
| 14 Mar 2024 | 5.66 | 5.84 | 5.66 | 5.75 | 5.75 | 179,128 |
| 13 Mar 2024 | 5.72 | 5.85 | 5.71 | 5.82 | 5.82 | 189,421 |
| 12 Mar 2024 | 5.69 | 5.76 | 5.67 | 5.70 | 5.70 | 209,448 |
| 11 Mar 2024 | 5.70 | 5.73 | 5.64 | 5.69 | 5.69 | 147,566 |
| 08 Mar 2024 | 5.73 | 5.81 | 5.67 | 5.71 | 5.71 | 867,449 |
| 07 Mar 2024 | 5.52 | 5.75 | 5.52 | 5.75 | 5.75 | 369,286 |
| 06 Mar 2024 | 5.45 | 5.50 | 5.41 | 5.48 | 5.48 | 306,034 |
| 05 Mar 2024 | 5.46 | 5.54 | 5.44 | 5.46 | 5.46 | 220,453 |
| 04 Mar 2024 | 5.56 | 5.56 | 5.34 | 5.53 | 5.53 | 263,529 |
| 04 Mar 2024 | 0.072 Dividend | |||||
| 01 Mar 2024 | 5.65 | 5.67 | 5.46 | 5.63 | 5.56 | 294,517 |
| 29 Feb 2024 | 5.65 | 5.82 | 5.52 | 5.81 | 5.74 | 351,626 |
| 28 Feb 2024 | 5.83 | 5.83 | 5.59 | 5.59 | 5.52 | 226,582 |
| 27 Feb 2024 | 5.69 | 5.74 | 5.65 | 5.72 | 5.65 | 268,674 |
| 26 Feb 2024 | 5.48 | 5.75 | 5.47 | 5.71 | 5.64 | 374,555 |
| 23 Feb 2024 | 5.50 | 5.58 | 5.40 | 5.47 | 5.40 | 1,123,565 |
| 22 Feb 2024 | 5.43 | 5.55 | 5.42 | 5.44 | 5.37 | 898,214 |
| 21 Feb 2024 | 5.46 | 5.52 | 5.39 | 5.43 | 5.36 | 162,897 |
| 20 Feb 2024 | 5.40 | 5.47 | 5.33 | 5.47 | 5.40 | 124,593 |
| 19 Feb 2024 | 5.31 | 5.42 | 5.30 | 5.41 | 5.34 | 88,361 |
| 16 Feb 2024 | 5.27 | 5.40 | 5.27 | 5.32 | 5.25 | 690,458 |
| 15 Feb 2024 | 5.40 | 5.46 | 5.35 | 5.39 | 5.32 | 77,952 |
| 14 Feb 2024 | 5.38 | 5.43 | 5.29 | 5.40 | 5.33 | 88,705 |
| 13 Feb 2024 | 5.23 | 5.39 | 5.23 | 5.38 | 5.31 | 120,190 |
| 12 Feb 2024 | 5.34 | 5.38 | 5.25 | 5.25 | 5.18 | 231,693 |
| 09 Feb 2024 | 5.37 | 5.37 | 5.31 | 5.34 | 5.27 | 103,921 |
| 08 Feb 2024 | 5.50 | 5.50 | 5.35 | 5.40 | 5.33 | 172,711 |
| 07 Feb 2024 | 5.45 | 5.50 | 5.40 | 5.47 | 5.40 | 145,087 |
| *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.