SGX:P40U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	5,505,700
Feb 26, 2026	0.58	0.58	0.57	0.58	0.58	-	269,000
Feb 25, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	395,900
Feb 24, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	1,378,900
Feb 23, 2026	0.57	0.58	0.57	0.58	0.58	-	1,248,200
Feb 20, 2026	0.58	0.58	0.57	0.58	0.58	-	591,000
Feb 19, 2026	0.57	0.58	0.57	0.58	0.58	-	708,100
Feb 16, 2026	0.58	0.58	0.57	0.58	0.58	-	232,200
Feb 13, 2026	0.58	0.58	0.57	0.58	0.58	-	2,697,100
Feb 12, 2026	0.58	0.58	0.57	0.58	0.58	-	1,540,900
Feb 11, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	1,786,200
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	-	574,600
Feb 9, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	4,244,500
Feb 6, 2026	0.57	0.57	0.56	0.57	0.57	-	3,035,400
Feb 5, 2026	0.58	0.59	0.57	0.57	0.57	-5.04%	6,389,800
Feb 4, 2026	0.60	0.60	0.59	0.60	0.58	-	1,278,500
Feb 3, 2026	0.60	0.60	0.59	0.60	0.58	0.85%	1,228,800
Feb 2, 2026	0.59	0.60	0.59	0.59	0.57	-	2,217,000
Jan 30, 2026	0.60	0.60	0.59	0.59	0.57	-0.84%	2,873,300
Jan 29, 2026	0.60	0.60	0.59	0.60	0.58	0.85%	2,166,100
Jan 28, 2026	0.60	0.60	0.59	0.59	0.57	-0.84%	935,900
Jan 27, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	1,112,200
Jan 26, 2026	0.60	0.60	0.59	0.59	0.57	-0.84%	1,494,600
Jan 23, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	608,900
Jan 22, 2026	0.60	0.60	0.59	0.59	0.57	-0.84%	1,237,700
Jan 21, 2026	0.60	0.60	0.59	0.60	0.58	-	1,781,600
Jan 20, 2026	0.60	0.60	0.60	0.60	0.58	-	298,800
Jan 19, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	537,000
Jan 16, 2026	0.60	0.60	0.59	0.60	0.58	-	1,126,200
Jan 15, 2026	0.59	0.60	0.59	0.60	0.58	-	2,295,700
Jan 14, 2026	0.60	0.60	0.60	0.60	0.58	0.84%	781,200
Jan 13, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	350,100
Jan 12, 2026	0.60	0.60	0.59	0.60	0.58	0.84%	1,001,300
Jan 9, 2026	0.60	0.60	0.59	0.60	0.58	-	612,900
Jan 8, 2026	0.60	0.60	0.59	0.60	0.58	-	960,300
Jan 7, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	995,100
Jan 6, 2026	0.59	0.60	0.59	0.59	0.57	-0.84%	782,000
Jan 5, 2026	0.60	0.60	0.59	0.60	0.58	0.85%	895,200
Jan 2, 2026	0.59	0.60	0.59	0.59	0.57	-0.84%	594,900
Dec 31, 2025	0.59	0.60	0.58	0.60	0.58	1.71%	1,541,000
Dec 30, 2025	0.59	0.59	0.58	0.59	0.57	-	725,500
Dec 29, 2025	0.59	0.59	0.59	0.59	0.57	-	626,200
Dec 26, 2025	0.58	0.59	0.58	0.59	0.57	0.86%	1,015,800
Dec 24, 2025	0.59	0.59	0.58	0.58	0.56	-	149,300
Dec 23, 2025	0.58	0.59	0.58	0.58	0.56	-	1,008,300
Dec 22, 2025	0.58	0.59	0.58	0.58	0.56	0.87%	1,496,200
Dec 19, 2025	0.58	0.58	0.58	0.58	0.56	-0.86%	4,870,800
Dec 18, 2025	0.58	0.58	0.58	0.58	0.56	0.87%	745,400
Dec 17, 2025	0.58	0.58	0.57	0.58	0.56	-	1,223,900
Dec 16, 2025	0.58	0.58	0.57	0.58	0.56	-	3,210,400