Pacific Century Regional Developments Limited (SGX:P15)
Singapore · Delayed Price · Currency is SGD 0.4350
0.00 (0.00%)
At close: Aug 1, 2025, 5:00 PM SGT
SGX:P15 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 202,800 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 1.16% | 115,700 |
| Jul 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.27% | 342,800 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -1.12% | 158,600 |
| Jul 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | - | 119,200 |
| Jul 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 1.14% | 82,600 |
| Jul 24, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | - | 316,700 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.15% | 6,800 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | -1.14% | 159,700 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -1.12% | 69,600 |
| Jul 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 3.49% | 591,500 |
| Jul 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1.18% | 323,000 |
| Jul 16, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 1.19% | 430,900 |
| Jul 15, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -1.18% | 373,300 |
| Jul 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -1.16% | 900 |
| Jul 11, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | - | 196,000 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -1.15% | 242,200 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | - | 552,100 |
| Jul 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 1.16% | 170,600 |
| Jul 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1.18% | 334,700 |
| Jul 4, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | -1.16% | 149,100 |
| Jul 3, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 2.38% | 590,500 |
| Jul 2, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | - | 1.20% | 136,100 |
| Jul 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 135,700 |
| Jun 30, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -2.35% | 478,900 |
| Jun 27, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | - | 166,200 |
| Jun 26, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | 6.25% | 718,400 |
| Jun 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 181,600 |
| Jun 24, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | 1.28% | 91,200 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -1.27% | 3,300 |
| Jun 20, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | -1.25% | 170,300 |
| Jun 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 154,500 |
| Jun 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | - | 58,700 |
| Jun 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 11,900 |
| Jun 16, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 133,700 |
| Jun 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 41,900 |
| Jun 12, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | - | 70,900 |
| Jun 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 180,400 |
| Jun 10, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | - | 53,800 |
| Jun 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 120,100 |
| Jun 6, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 3.90% | 337,200 |
| Jun 5, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 4.05% | 256,200 |
| Jun 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -1.33% | 162,100 |
| Jun 3, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | - | 1.35% | 52,800 |
| Jun 2, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -1.33% | 111,700 |
| May 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 105,200 |
| May 29, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | - | 1.35% | 143,500 |
| May 28, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | - | 285,700 |
| May 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | - | 399,400 |
| May 26, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -2.63% | 113,000 |