Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,043.22 +241.40 (+0.38%) CMC Crypto 200
1,314.19 +37.21 (+2.91%)
Principal Real Estate Securities R3 (PRERX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 30 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 29 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 26 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 25 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 24 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 23 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 22 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 19 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 18 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 17 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 16 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 15 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 12 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 11 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 10 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 09 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 08 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 05 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 04 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 03 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 02 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 01 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 27 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 26 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 25 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 22 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 21 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 20 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 19 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 19 Mar 2024 | 0.124 Dividend | |||||
| 18 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.72 | - |
| 15 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.77 | - |
| 14 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.85 | - |
| 13 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.23 | - |
| 12 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.38 | - |
| 11 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.45 | - |
| 08 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.55 | - |
| 07 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.27 | - |
| 06 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.24 | - |
| 05 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.16 | - |
| 04 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.53 | - |
| 01 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.20 | - |
| 29 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.94 | - |
| 28 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.73 | - |
| 27 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.56 | - |
| 26 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.50 | - |
| 23 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.78 | - |
| 22 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.82 | - |
| 21 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.85 | - |
| 20 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.60 | - |
| 16 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | - |
| 15 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.91 | - |
| 14 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.39 | - |
| 13 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | - |
| 12 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.63 | - |
| 09 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.70 | - |
| 08 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.66 | - |
| 07 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.37 | - |
| 06 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.45 | - |
| 05 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | - |
| 02 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.72 | - |
| 01 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.03 | - |
| 31 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.56 | - |
| 30 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.77 | - |
| 29 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.01 | - |
| 26 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.83 | - |
| 25 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.83 | - |
| 24 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.61 | - |
| 23 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.98 | - |
| 22 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.20 | - |
| 19 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.09 | - |
| 18 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.78 | - |
| 17 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.97 | - |
| 16 Jan 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.46 | - |
| 12 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.61 | - |
| 11 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.41 | - |
| 10 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.72 | - |
| 09 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.62 | - |
| 08 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.79 | - |
| 05 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.41 | - |
| 04 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | - |
| 03 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.54 | - |
| 02 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.12 | - |
| 29 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.15 | - |
| 28 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.15 | - |
| 27 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.97 | - |
| 27 Dec 2023 | 0.133 Dividend | |||||
| 26 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.84 | - |
| 22 Dec 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 26.63 | - |
| 21 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.54 | - |
| 20 Dec 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.27 | - |
| 19 Dec 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.67 | - |
| 18 Dec 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.49 | - |
| 15 Dec 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.58 | - |
| 14 Dec 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 26.96 | - |
| 13 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.24 | - |
| *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.