Pan-United Corporation Ltd (SGX:P52)
Singapore · Delayed Price · Currency is SGD 1.220
-0.010 (-0.81%)
Sep 17, 2025, 4:48 PM SGT
Pan-United Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 526,000 |
| Sep 16, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 345,800 |
| Sep 15, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 422,600 |
| Sep 12, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 637,600 |
| Sep 11, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 5.93% | 1,856,900 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 125,900 |
| Sep 9, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 360,500 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 451,600 |
| Sep 5, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 352,000 |
| Sep 4, 2025 | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 1,168,300 |
| Sep 3, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | - | 350,500 |
| Sep 2, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 621,300 |
| Sep 1, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 281,400 |
| Aug 29, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 386,700 |
| Aug 28, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 437,900 |
| Aug 27, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 269,300 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.16 | -3.31% | 531,600 |
| Aug 25, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.20 | 0.83% | 356,400 |
| Aug 22, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.19 | -1.64% | 623,500 |
| Aug 21, 2025 | 1.15 | 1.23 | 1.15 | 1.22 | 1.21 | 5.17% | 1,906,800 |
| Aug 20, 2025 | 1.08 | 1.17 | 1.07 | 1.16 | 1.15 | 6.42% | 2,291,100 |
| Aug 19, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.08 | -0.91% | 193,300 |
| Aug 18, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.09 | -2.65% | 910,100 |
| Aug 15, 2025 | 1.06 | 1.14 | 1.02 | 1.13 | 1.12 | 5.61% | 1,834,900 |
| Aug 14, 2025 | 1.08 | 1.08 | 0.96 | 1.07 | 1.06 | -6.14% | 3,145,500 |
| Aug 13, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.13 | 3.64% | 814,700 |
| Aug 12, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.09 | 1.85% | 801,000 |
| Aug 11, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.07 | 0.93% | 210,000 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.06 | -2.73% | 323,100 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.09 | - | 670,800 |
| Aug 6, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.09 | 2.80% | 981,400 |
| Aug 5, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.06 | 0.94% | 842,600 |
| Aug 4, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.05 | 1.92% | 616,800 |
| Aug 1, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.03 | 5.05% | 822,000 |
| Jul 31, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.98 | -1.98% | 1,051,900 |
| Jul 30, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.00 | -1.94% | 1,021,600 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.02 | -2.83% | 831,900 |
| Jul 28, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.05 | -0.93% | 578,000 |
| Jul 25, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.06 | 3.88% | 593,200 |
| Jul 24, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.02 | - | 709,100 |
| Jul 23, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.02 | - | 1,655,600 |
| Jul 22, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.02 | 1.98% | 875,300 |
| Jul 21, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.00 | -2.88% | 1,034,700 |
| Jul 18, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.03 | 4.00% | 1,274,400 |
| Jul 17, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 0.99 | 0.50% | 817,100 |
| Jul 16, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 0.99 | 2.05% | 729,900 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.97 | -1.52% | 817,600 |
| Jul 14, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.98 | 2.06% | 1,450,100 |
| Jul 11, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | 0.96 | 2.11% | 1,638,500 |
| Jul 10, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.94 | 6.15% | 2,431,200 |