Pacific Century Regional Developments Limited (SGX:P15)
Singapore · Delayed Price · Currency is SGD 0.4700
+0.0050 (1.08%)
At close: Sep 18, 2025
SGX:P15 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.46 | -1.03% | 394,100 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.46 | - | 210,100 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.46 | 1.04% | 70,900 |
| Aug 18, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.46 | 2.13% | 524,800 |
| Aug 15, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 2.17% | 95,700 |
| Aug 14, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | 1.10% | 161,800 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -1.09% | 43,000 |
| Aug 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 2.22% | 148,300 |
| Aug 11, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.43 | - | 120,600 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.43 | - | 246,700 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.43 | - | 216,500 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 1.12% | 303,200 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -1.11% | 50,700 |
| Aug 4, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 3.45% | 287,400 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 202,800 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | 1.16% | 115,700 |
| Jul 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | -2.27% | 342,800 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -1.12% | 158,600 |
| Jul 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | - | 119,200 |
| Jul 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 82,600 |
| Jul 24, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.42 | - | 316,700 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 1.15% | 6,800 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | -1.14% | 159,700 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -1.12% | 69,600 |
| Jul 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 3.49% | 591,500 |
| Jul 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 1.18% | 323,000 |
| Jul 16, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.41 | 1.19% | 430,900 |
| Jul 15, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.40 | -1.18% | 373,300 |
| Jul 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | -1.16% | 900 |
| Jul 11, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.41 | - | 196,000 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | -1.15% | 242,200 |