SGX:P40U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	1,747,400
Oct 30, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	971,100
Oct 29, 2025	0.59	0.59	0.58	0.59	0.59	-	1,533,200
Oct 28, 2025	0.59	0.59	0.58	0.59	0.59	0.85%	1,697,200
Oct 27, 2025	0.59	0.59	0.58	0.59	0.59	0.86%	1,414,700
Oct 24, 2025	0.58	0.59	0.58	0.58	0.58	-	1,972,200
Oct 23, 2025	0.58	0.58	0.58	0.58	0.58	-	765,800
Oct 22, 2025	0.58	0.58	0.57	0.58	0.58	-	1,043,800
Oct 21, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	1,073,800
Oct 17, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	730,100
Oct 16, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	2,873,400
Oct 15, 2025	0.57	0.59	0.57	0.58	0.58	0.88%	2,736,300
Oct 14, 2025	0.57	0.58	0.57	0.57	0.57	-	947,900
Oct 13, 2025	0.57	0.57	0.56	0.57	0.57	0.88%	3,267,600
Oct 10, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	1,445,300
Oct 9, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	911,000
Oct 8, 2025	0.58	0.58	0.57	0.57	0.57	-1.74%	1,829,000
Oct 7, 2025	0.58	0.58	0.57	0.58	0.58	-	1,149,900
Oct 6, 2025	0.58	0.58	0.58	0.58	0.58	-	621,800
Oct 3, 2025	0.58	0.58	0.57	0.58	0.58	-	1,239,000
Oct 2, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	1,406,800
Oct 1, 2025	0.57	0.57	0.56	0.57	0.57	0.88%	2,451,300
Sep 30, 2025	0.57	0.57	0.56	0.57	0.57	0.89%	1,559,500
Sep 29, 2025	0.56	0.57	0.56	0.56	0.56	-0.88%	628,600
Sep 26, 2025	0.56	0.57	0.56	0.57	0.57	-	689,000
Sep 25, 2025	0.56	0.57	0.56	0.57	0.57	-	1,145,500
Sep 24, 2025	0.57	0.57	0.56	0.57	0.57	-	776,700
Sep 23, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	1,100,800
Sep 22, 2025	0.56	0.57	0.56	0.56	0.56	0.90%	4,372,439
Sep 19, 2025	0.57	0.58	0.56	0.56	0.56	-2.63%	5,925,500
Sep 18, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	1,362,100
Sep 17, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	1,620,200
Sep 16, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	1,437,000
Sep 15, 2025	0.58	0.58	0.57	0.58	0.58	-	920,900
Sep 12, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	2,337,200
Sep 11, 2025	0.57	0.57	0.57	0.57	0.57	-	608,400
Sep 10, 2025	0.57	0.57	0.57	0.57	0.57	-	666,100
Sep 9, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	1,439,800
Sep 8, 2025	0.57	0.58	0.57	0.58	0.58	1.77%	1,421,700
Sep 5, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	2,600,500
Sep 4, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	1,227,000
Sep 3, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	871,500
Sep 2, 2025	0.56	0.57	0.56	0.56	0.56	-	1,692,700
Sep 1, 2025	0.55	0.56	0.55	0.56	0.56	2.75%	3,104,900
Aug 29, 2025	0.55	0.55	0.54	0.55	0.55	-	1,205,300
Aug 28, 2025	0.55	0.55	0.54	0.55	0.55	-	1,577,400
Aug 27, 2025	0.55	0.55	0.54	0.55	0.55	-	1,480,300
Aug 26, 2025	0.55	0.55	0.54	0.55	0.55	-	2,044,100
Aug 25, 2025	0.55	0.55	0.54	0.55	0.55	0.93%	2,484,200
Aug 22, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	500,000