SGX:P40U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.53	0.53	0.53	0.53	-	0.95%	711,400
Aug 31, 2026	0.53	0.53	0.53	0.53	0.53	-	1,788,600
Aug 28, 2026	0.53	0.53	0.52	0.53	0.53	-	1,496,100
Aug 27, 2026	0.53	0.53	0.52	0.53	0.53	-	4,135,300
Aug 26, 2026	0.53	0.53	0.53	0.53	0.53	-	1,002,500
Aug 25, 2026	0.53	0.54	0.53	0.53	0.53	-1.87%	1,583,600
Aug 24, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	1,544,400
Aug 21, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	272,800
Aug 20, 2026	0.53	0.54	0.53	0.53	0.53	-	1,835,600
Aug 19, 2026	0.53	0.53	0.53	0.53	0.53	-	1,012,800
Aug 18, 2026	0.53	0.54	0.53	0.53	0.53	-	3,970,000
Aug 17, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	1,548,400
Aug 14, 2026	0.53	0.54	0.53	0.53	0.53	-0.94%	1,426,000
Aug 13, 2026	0.53	0.54	0.53	0.53	0.53	-0.93%	2,638,300
Aug 12, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	2,352,000
Aug 11, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	4,725,300
Aug 7, 2026	0.53	0.54	0.53	0.53	0.53	-	4,480,900
Aug 6, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	770,600
Aug 5, 2026	0.55	0.55	0.53	0.54	0.54	-0.22%	4,982,000
Aug 4, 2026	0.56	0.56	0.55	0.56	0.54	-	1,872,200
Aug 3, 2026	0.56	0.56	0.55	0.56	0.54	-	1,619,100
Jul 31, 2026	0.56	0.56	0.55	0.56	0.54	-	2,223,000
Jul 30, 2026	0.56	0.56	0.55	0.56	0.54	-0.89%	4,698,200
Jul 29, 2026	0.55	0.56	0.55	0.56	0.54	1.82%	5,258,600
Jul 28, 2026	0.55	0.55	0.55	0.55	0.53	-	1,515,900
Jul 27, 2026	0.55	0.55	0.55	0.55	0.53	-	697,300
Jul 24, 2026	0.55	0.55	0.55	0.55	0.53	0.92%	685,300
Jul 23, 2026	0.55	0.55	0.55	0.55	0.53	-	1,073,700
Jul 22, 2026	0.55	0.55	0.55	0.55	0.53	-	317,500
Jul 21, 2026	0.55	0.55	0.54	0.55	0.53	-0.91%	3,373,600
Jul 20, 2026	0.55	0.55	0.55	0.55	0.53	0.92%	692,700
Jul 17, 2026	0.55	0.55	0.55	0.55	0.53	-0.91%	271,200
Jul 16, 2026	0.55	0.55	0.55	0.55	0.53	-	572,800
Jul 15, 2026	0.55	0.55	0.54	0.55	0.53	0.92%	1,083,300
Jul 14, 2026	0.55	0.55	0.54	0.55	0.53	-	1,093,900
Jul 13, 2026	0.55	0.55	0.55	0.55	0.53	-	407,000
Jul 10, 2026	0.55	0.55	0.55	0.55	0.53	0.93%	872,900
Jul 9, 2026	0.55	0.55	0.54	0.54	0.52	-0.92%	1,200,000
Jul 8, 2026	0.55	0.55	0.55	0.55	0.53	-0.91%	508,500
Jul 7, 2026	0.55	0.55	0.54	0.55	0.53	-	1,099,700
Jul 6, 2026	0.55	0.55	0.54	0.55	0.53	0.92%	1,292,800
Jul 3, 2026	0.55	0.55	0.54	0.55	0.53	-	1,219,800
Jul 2, 2026	0.55	0.55	0.54	0.55	0.53	-	1,366,100
Jul 1, 2026	0.55	0.55	0.54	0.55	0.53	-	2,009,100
Jun 30, 2026	0.55	0.55	0.54	0.55	0.53	-	2,321,700
Jun 29, 2026	0.55	0.55	0.55	0.55	0.53	-	1,704,400
Jun 26, 2026	0.54	0.55	0.54	0.55	0.53	0.93%	1,580,800
Jun 25, 2026	0.55	0.55	0.54	0.54	0.52	-0.92%	652,200
Jun 24, 2026	0.54	0.55	0.54	0.55	0.53	1.87%	654,500
Jun 23, 2026	0.54	0.55	0.54	0.54	0.52	-0.93%	2,080,200