SGX:P40U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	2,271,800
Dec 10, 2025	0.57	0.58	0.57	0.57	0.57	-0.87%	993,400
Dec 9, 2025	0.58	0.58	0.57	0.58	0.58	-	946,800
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	-	1,004,600
Dec 5, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	1,270,000
Dec 4, 2025	0.58	0.58	0.58	0.58	0.58	-	328,000
Dec 3, 2025	0.58	0.58	0.58	0.58	0.58	-	805,600
Dec 2, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	703,700
Dec 1, 2025	0.58	0.58	0.58	0.58	0.58	-	613,500
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	-	3,920,300
Nov 27, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	459,600
Nov 26, 2025	0.57	0.58	0.57	0.57	0.57	-	393,600
Nov 25, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	789,200
Nov 24, 2025	0.57	0.58	0.57	0.58	0.58	0.87%	1,517,200
Nov 21, 2025	0.58	0.58	0.57	0.58	0.58	-	2,373,000
Nov 20, 2025	0.58	0.58	0.58	0.58	0.58	-	1,267,900
Nov 19, 2025	0.58	0.58	0.58	0.58	0.58	-	994,000
Nov 18, 2025	0.58	0.59	0.58	0.58	0.58	-1.71%	1,273,700
Nov 17, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	1,425,600
Nov 14, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	1,612,200
Nov 13, 2025	0.59	0.59	0.58	0.59	0.59	0.86%	1,433,000
Nov 12, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	1,092,300
Nov 11, 2025	0.59	0.59	0.58	0.59	0.59	-	2,260,600
Nov 10, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	1,588,800
Nov 7, 2025	0.58	0.58	0.58	0.58	0.58	-	605,500
Nov 6, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	1,078,500
Nov 5, 2025	0.58	0.58	0.58	0.58	0.58	-	1,192,200
Nov 4, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	1,103,100
Nov 3, 2025	0.58	0.59	0.58	0.58	0.58	-	1,079,100
Oct 31, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	1,797,400
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