Pacific Century Regional Developments Limited (SGX:P15)
Singapore · Delayed Price · Currency is SGD 0.4450
+0.0050 (1.14%)
Oct 31, 2025, 5:04 PM SGT
SGX:P15 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 16,100 |
| Oct 30, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 65,000 |
| Oct 29, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 5,700 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 100 |
| Oct 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 57,000 |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 111,900 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 147,800 |
| Oct 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 206,700 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 525,300 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 253,000 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 285,500 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 57,600 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 173,000 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 86,600 |
| Oct 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 174,100 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | 2.22% | 114,100 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 168,700 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 152,100 |
| Oct 3, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 287,200 |
| Oct 2, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 219,900 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 169,500 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 133,600 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 96,000 |
| Sep 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 340,400 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 289,600 |
| Sep 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 241,200 |
| Sep 23, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 311,100 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.15% | 226,000 |
| Sep 19, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 22,600 |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 45,500 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 88,400 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 226,100 |
| Sep 15, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 156,000 |
| Sep 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 104,900 |
| Sep 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 200,000 |
| Sep 10, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 215,700 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 378,800 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 1.01% | 635,400 |
| Sep 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | 1.02% | 127,800 |
| Sep 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 81,400 |
| Sep 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 216,600 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -1.01% | 147,400 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 1.02% | 197,800 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -1.01% | 126,700 |
| Aug 28, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.47 | 1.02% | 191,700 |
| Aug 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 3.16% | 452,700 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | - | 28,600 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | - | 135,700 |
| Aug 22, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.45 | -1.04% | 16,800 |