SGX · CRPU · stock
Sasseur Real Estate Investment Trust (CRPU) stock price history
Every SGX trading session of Sasseur Real Estate Investment Trust from Mar 28, 2018 to Sep 28, 2026: 2,138 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRPU adjusted close, 2018 to 2026
- SGD 0.6749
- All time high, 2026
- SGD 0.6844
- 52 week high, SGD 0.5988 low
- 2,138
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CRPU key facts
- Sasseur Real Estate Investment Trust (CRPU) closed at SGD 0.6300 on Sep 28, 2026 on SGX.
- CRPU's all time high close is SGD 0.6749, set on Aug 14, 2026; its all time low close is SGD 0.3017 on Mar 19, 2020.
- CRPU's 52 week range is SGD 0.5988 to SGD 0.6844.
- CRPU returned +1.4% over the year to Sep 28, 2026 and +15.0% over five years.
- Since Mar 28, 2018 CRPU returned +60%, +5.7% a year compounded.
- CRPU's deepest drawdown was -41.2% from Jan 17, 2020 to Mar 19, 2020.
- DataCedar holds 2,138 daily sessions of CRPU history from Mar 28, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRPU price chart, 2018 to 2026
CRPU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -2.5% |
| 6 months | +4.4% |
| Year to date | +2.1% |
| 1 year | +1.4% |
| 3 years | +24.4% |
| 5 years | +15.0% |
| 10 years | n/a |
| Since Mar 28, 2018 | +59.8% |
| Compound annual growth, 8.5 years | +5.7% |
CRPU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.6749 on Aug 14, 2026
- All time low close
- SGD 0.3017 on Mar 19, 2020
- 52 week high
- SGD 0.6844 on Aug 14, 2026
- 52 week low
- SGD 0.5988 on Mar 27, 2026
- Deepest drawdown
- -41.2% from Jan 17, 2020 to Mar 19, 2020, recovered Mar 1, 2021
- Best single session
- +12.3% on Mar 20, 2020
- Worst single session
- -10.3% on Jan 28, 2020
- Volatility, 1 year annualised
- 10.8%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2019, +52%
- Worst calendar year
- 2022, -2%
CRPU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 28, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.6216 | SGD 0.6844 | SGD 0.5988 | SGD 0.6300 | +2.1% | 314M | 186 |
| 2025 | SGD 0.5658 | SGD 0.6352 | SGD 0.4647 | SGD 0.6170 | +9.1% | 246.6M | 252 |
| 2024 | SGD 0.5370 | SGD 0.6115 | SGD 0.5136 | SGD 0.5658 | +6.1% | 194.7M | 252 |
| 2023 | SGD 0.5401 | SGD 0.6045 | SGD 0.4644 | SGD 0.5331 | -1.3% | 260.8M | 249 |
| 2022 | SGD 0.5527 | SGD 0.5756 | SGD 0.4576 | SGD 0.5401 | -2.3% | 430.6M | 250 |
| 2021 | SGD 0.4949 | SGD 0.6166 | SGD 0.4889 | SGD 0.5527 | +11.7% | 435.6M | 253 |
| 2020 | SGD 0.4989 | SGD 0.5128 | SGD 0.2989 | SGD 0.4949 | +0.3% | 562.5M | 252 |
| 2019 | SGD 0.3255 | SGD 0.5101 | SGD 0.3180 | SGD 0.4933 | +51.6% | 383.7M | 253 |
| 2018 | SGD 0.3944 | SGD 0.3968 | SGD 0.3205 | SGD 0.3255 | n/a | 134.4M | 191 |
CRPU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.6300 | -4.6% |
| August 2026 | SGD 0.6606 | +0.7% |
| July 2026 | SGD 0.6558 | +1.5% |
| June 2026 | SGD 0.6463 | +2.3% |
| May 2026 | SGD 0.6321 | -0.7% |
| April 2026 | SGD 0.6368 | +5.5% |
| March 2026 | SGD 0.6036 | -2.9% |
| February 2026 | SGD 0.6216 | 0.0% |
| January 2026 | SGD 0.6216 | +0.7% |
| December 2025 | SGD 0.6170 | 0.0% |
| November 2025 | SGD 0.6170 | -1.4% |
| October 2025 | SGD 0.6261 | +1.5% |
About the CRPU data
Daily bars. 2,138 sessions from Mar 28, 2018 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRPU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
CRPU share price history
