Pan-United Corporation Ltd (SGX:P52)
Singapore · Delayed Price · Currency is SGD 1.120
0.00 (0.00%)
Oct 31, 2025, 5:04 PM SGT
Pan-United Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 161,400 |
| Oct 30, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 623,500 |
| Oct 29, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 181,100 |
| Oct 28, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 235,600 |
| Oct 27, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 408,100 |
| Oct 24, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 60,600 |
| Oct 23, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 43,600 |
| Oct 22, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 972,200 |
| Oct 21, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 2.68% | 254,000 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 867,700 |
| Oct 16, 2025 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 296,800 |
| Oct 15, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 373,500 |
| Oct 14, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | - | 1,958,800 |
| Oct 13, 2025 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | - | 149,200 |
| Oct 10, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 242,000 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 913,600 |
| Oct 8, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 507,300 |
| Oct 7, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 692,400 |
| Oct 6, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 271,500 |
| Oct 3, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 363,500 |
| Oct 2, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 461,700 |
| Oct 1, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 1,014,300 |
| Sep 30, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 488,200 |
| Sep 29, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 257,500 |
| Sep 26, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 1,079,900 |
| Sep 25, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 123,700 |
| Sep 24, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 148,800 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 288,300 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 397,800 |
| Sep 19, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 368,700 |
| Sep 18, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 223,700 |
| 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 |