Pan-United Corporation Ltd (SGX:P52)
Singapore · Delayed Price · Currency is SGD 1.350
+0.030 (2.27%)
At close: Feb 27, 2026
Pan-United Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 961,300 |
| Feb 26, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.94% | 1,322,500 |
| Feb 25, 2026 | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | 5.83% | 2,510,000 |
| Feb 24, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 253,600 |
| Feb 23, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 242,000 |
| Feb 20, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 354,800 |
| Feb 19, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 1.71% | 198,100 |
| Feb 16, 2026 | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | 0.86% | 87,400 |
| Feb 13, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 159,600 |
| Feb 12, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 116,000 |
| Feb 11, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 237,900 |
| Feb 10, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 37,000 |
| Feb 9, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 70,300 |
| Feb 6, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 125,500 |
| Feb 5, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 124,600 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 90,000 |
| Feb 3, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 197,400 |
| Feb 2, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 211,700 |
| Jan 30, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 491,100 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 146,200 |
| Jan 28, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 340,900 |
| Jan 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 290,500 |
| Jan 26, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 1.68% | 397,700 |
| Jan 23, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 180,500 |
| Jan 22, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 258,200 |
| Jan 21, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 387,600 |
| Jan 20, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 261,400 |
| Jan 19, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 114,400 |
| Jan 16, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 228,300 |
| Jan 15, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 288,800 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 396,100 |
| Jan 13, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 529,700 |
| Jan 12, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 760,300 |
| Jan 9, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 113,500 |
| Jan 8, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 50,900 |
| Jan 7, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | - | 680,400 |
| Jan 6, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 167,900 |
| Jan 5, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 189,600 |
| Jan 2, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 325,200 |
| Dec 31, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 150,400 |
| Dec 30, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 327,200 |
| Dec 29, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 310,600 |
| Dec 26, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 164,800 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 50,700 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 179,200 |
| Dec 22, 2025 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 2.70% | 485,000 |
| Dec 19, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 498,600 |
| Dec 18, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 433,600 |
| Dec 17, 2025 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 253,200 |
| Dec 16, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 110,100 |