Pan-United Corporation Ltd (SGX:P52)
Singapore · Delayed Price · Currency is SGD 1.640
+0.040 (2.50%)
Aug 11, 2026, 5:04 PM SGT
Pan-United Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 341,800 |
| Aug 6, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 934,300 |
| Aug 5, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 167,000 |
| Aug 4, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 129,500 |
| Aug 3, 2026 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 162,800 |
| Jul 31, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | - | 201,500 |
| Jul 30, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 139,600 |
| Jul 29, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | - | 127,300 |
| Jul 28, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 290,700 |
| Jul 27, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | - | 303,300 |
| Jul 24, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 209,400 |
| Jul 23, 2026 | 1.62 | 1.68 | 1.59 | 1.62 | 1.62 | 1.89% | 1,596,700 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 85,200 |
| Jul 21, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.27% | 434,600 |
| Jul 20, 2026 | 1.52 | 1.58 | 1.50 | 1.58 | 1.58 | 3.27% | 219,300 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -3.77% | 223,200 |
| Jul 16, 2026 | 1.53 | 1.60 | 1.52 | 1.59 | 1.59 | 3.25% | 1,060,400 |
| Jul 15, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.99% | 148,100 |
| Jul 14, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 232,000 |
| Jul 13, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 2.01% | 292,500 |
| Jul 10, 2026 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | 1.36% | 510,200 |
| Jul 9, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 456,000 |
| Jul 8, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -2.67% | 402,200 |
| Jul 7, 2026 | 1.39 | 1.54 | 1.39 | 1.50 | 1.50 | 8.70% | 800,800 |
| Jul 6, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 287,700 |
| Jul 3, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | - | 240,600 |
| Jul 2, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 76,000 |
| Jul 1, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 84,700 |
| Jun 30, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 38,800 |
| Jun 29, 2026 | 1.33 | 1.39 | 1.32 | 1.35 | 1.35 | - | 422,500 |
| Jun 26, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -2.17% | 413,000 |
| Jun 25, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 114,100 |
| Jun 24, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 632,400 |
| Jun 23, 2026 | 1.43 | 1.46 | 1.39 | 1.39 | 1.39 | -2.80% | 271,500 |
| Jun 22, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 227,700 |
| Jun 19, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 164,600 |
| Jun 18, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 211,500 |
| Jun 17, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 247,600 |
| Jun 16, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 585,700 |
| Jun 15, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 311,400 |
| Jun 12, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 161,700 |
| Jun 11, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 169,600 |
| Jun 10, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 252,600 |
| Jun 9, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 322,300 |
| Jun 8, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | -1.33% | 286,800 |
| Jun 5, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 191,300 |
| Jun 4, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 178,400 |
| Jun 3, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 423,700 |
| Jun 2, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | - | 358,900 |
| May 29, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 2.04% | 2,141,600 |