Pan-United Corporation Ltd (SGX:P52)
Singapore · Delayed Price · Currency is SGD 1.170
-0.010 (-0.85%)
Oct 10, 2025, 5:14 PM SGT
Pan-United Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 224,500 |
| 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 |
| 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 |