SGX:P40U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.54	0.54	0.54	0.54	-	-0.93%	26,500
Jun 4, 2026	0.54	0.55	0.54	0.54	0.54	-	1,458,600
Jun 3, 2026	0.54	0.55	0.54	0.54	0.54	-	2,164,500
Jun 2, 2026	0.54	0.55	0.54	0.54	0.54	-	934,200
May 29, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	1,357,800
May 28, 2026	0.54	0.55	0.54	0.55	0.55	-	543,900
May 26, 2026	0.55	0.55	0.54	0.55	0.55	-	4,365,800
May 25, 2026	0.55	0.55	0.54	0.55	0.55	-	469,000
May 22, 2026	0.55	0.55	0.54	0.55	0.55	-	1,019,500
May 21, 2026	0.55	0.55	0.54	0.55	0.55	-	3,925,200
May 20, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	833,000
May 19, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	1,295,700
May 18, 2026	0.55	0.55	0.54	0.55	0.55	-	1,437,000
May 15, 2026	0.55	0.55	0.55	0.55	0.55	-	984,700
May 14, 2026	0.56	0.56	0.55	0.55	0.55	-0.91%	1,681,500
May 13, 2026	0.55	0.56	0.55	0.55	0.55	-	752,700
May 12, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	518,700
May 11, 2026	0.56	0.56	0.55	0.56	0.56	-	642,800
May 8, 2026	0.56	0.56	0.55	0.56	0.56	-	607,100
May 7, 2026	0.56	0.56	0.55	0.56	0.56	0.91%	1,488,800
May 6, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	535,600
May 5, 2026	0.55	0.56	0.55	0.56	0.56	-	1,161,100
May 4, 2026	0.56	0.56	0.55	0.56	0.56	0.91%	1,705,200
Apr 30, 2026	0.55	0.56	0.55	0.55	0.55	-	2,173,900
Apr 29, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	2,018,600
Apr 28, 2026	0.56	0.56	0.55	0.56	0.56	-	1,248,700
Apr 27, 2026	0.56	0.56	0.55	0.56	0.56	-	472,800
Apr 24, 2026	0.56	0.56	0.55	0.56	0.56	-	529,400
Apr 23, 2026	0.56	0.56	0.55	0.56	0.56	-	466,800
Apr 22, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	1,326,700
Apr 21, 2026	0.56	0.56	0.56	0.56	0.56	-	2,487,500
Apr 20, 2026	0.56	0.56	0.56	0.56	0.56	-	450,900
Apr 17, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	298,100
Apr 16, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	2,232,700
Apr 15, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	1,991,000
Apr 14, 2026	0.56	0.56	0.55	0.56	0.56	-	1,419,900
Apr 13, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	2,543,200
Apr 10, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	1,571,600
Apr 9, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	1,294,000
Apr 8, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	2,132,800
Apr 7, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	352,300
Apr 6, 2026	0.55	0.55	0.54	0.55	0.55	-	870,600
Apr 2, 2026	0.55	0.55	0.54	0.55	0.55	0.93%	1,101,100
Apr 1, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	3,256,600
Mar 31, 2026	0.54	0.54	0.54	0.54	0.54	-	405,000
Mar 30, 2026	0.54	0.54	0.53	0.54	0.54	-	2,535,300
Mar 27, 2026	0.54	0.54	0.53	0.54	0.54	-	4,947,000
Mar 26, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	1,630,900
Mar 25, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	1,932,800
Mar 24, 2026	0.54	0.54	0.53	0.54	0.54	-	1,366,700