Pan-United Corporation Ltd (SGX:P52)
Singapore · Delayed Price · Currency is SGD 1.040
+0.050 (5.05%)
Aug 1, 2025, 5:04 PM SGT
Pan-United Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 5.05% | 822,000 |
| Jul 31, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 1,051,900 |
| Jul 30, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 1,021,600 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 831,900 |
| Jul 28, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 578,000 |
| Jul 25, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.88% | 593,200 |
| Jul 24, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 709,100 |
| Jul 23, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 1,655,600 |
| Jul 22, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 875,300 |
| Jul 21, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 1,034,700 |
| Jul 18, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 1,274,400 |
| Jul 17, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.50% | 817,100 |
| Jul 16, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.05% | 729,900 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.52% | 817,600 |
| Jul 14, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | 2.06% | 1,450,100 |
| Jul 11, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 2.11% | 1,638,500 |
| Jul 10, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 6.15% | 2,431,200 |
| Jul 9, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 1.13% | 2,152,100 |
| Jul 8, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 1.72% | 729,400 |
| Jul 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 115,200 |
| Jul 4, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.57% | 303,200 |
| Jul 3, 2025 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | -0.57% | 755,300 |
| Jul 2, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 605,100 |
| Jul 1, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.26% | 2,908,800 |
| Jun 30, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 6.21% | 2,837,900 |
| Jun 27, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 1,779,200 |
| Jun 26, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 440,300 |
| Jun 25, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 105,000 |
| Jun 24, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 3.23% | 598,400 |
| Jun 23, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -3.13% | 443,200 |
| Jun 20, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.91% | 392,600 |
| Jun 19, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | -0.63% | 2,134,500 |
| Jun 18, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 320,000 |
| Jun 17, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 1.96% | 397,100 |
| Jun 16, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.65% | 478,600 |
| Jun 13, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 361,100 |
| Jun 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | 105,300 |
| Jun 11, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 93,500 |
| Jun 10, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 546,200 |
| Jun 9, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.96% | 1,290,000 |
| Jun 6, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 131,400 |
| Jun 5, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -0.66% | 183,800 |
| Jun 4, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.65% | 314,300 |
| Jun 3, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.00% | 863,000 |
| Jun 2, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.67% | 681,000 |
| May 30, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.36% | 146,500 |
| May 29, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 101,200 |
| May 28, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 0.68% | 702,400 |
| May 27, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 3.55% | 505,300 |
| May 26, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.76% | 419,000 |