SGX:P40U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	366,600
Aug 20, 2025	0.54	0.54	0.54	0.54	0.54	-	365,100
Aug 19, 2025	0.54	0.54	0.54	0.54	0.54	-	646,000
Aug 18, 2025	0.54	0.54	0.54	0.54	0.54	-	828,900
Aug 15, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	1,340,400
Aug 14, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	2,154,500
Aug 13, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	1,364,300
Aug 12, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	1,308,300
Aug 11, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	815,600
Aug 8, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	1,052,700
Aug 7, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	3,408,000
Aug 6, 2025	0.54	0.54	0.53	0.54	0.54	-	2,621,300
Aug 5, 2025	0.54	0.55	0.54	0.54	0.54	-2.73%	3,169,700
Aug 4, 2025	0.55	0.55	0.54	0.55	0.53	0.92%	2,399,100
Aug 1, 2025	0.54	0.55	0.54	0.55	0.53	0.93%	1,558,800
Jul 31, 2025	0.55	0.55	0.54	0.54	0.52	-1.82%	1,892,600
Jul 30, 2025	0.55	0.55	0.54	0.55	0.53	0.92%	3,574,000
Jul 29, 2025	0.55	0.55	0.54	0.55	0.53	-	1,605,600
Jul 28, 2025	0.55	0.55	0.54	0.55	0.53	0.93%	1,876,500
Jul 25, 2025	0.54	0.55	0.54	0.54	0.52	-	2,105,500
Jul 24, 2025	0.54	0.54	0.53	0.54	0.52	0.93%	1,224,200
Jul 23, 2025	0.54	0.54	0.53	0.54	0.52	-	1,927,800
Jul 22, 2025	0.54	0.54	0.53	0.54	0.52	-	764,400
Jul 21, 2025	0.53	0.54	0.53	0.54	0.52	1.90%	1,057,900