Pan-United Corporation Ltd (SGX:P52)
Singapore · Delayed Price · Currency is SGD 1.570
-0.010 (-0.63%)
Apr 30, 2026, 5:05 PM SGT
Pan-United Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | 403,900 |
| Apr 29, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 245,200 |
| Apr 28, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 403,500 |
| Apr 27, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 805,900 |
| Apr 24, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -1.23% | 622,900 |
| Apr 23, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 262,900 |
| Apr 22, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | - | 421,100 |
| Apr 21, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 244,700 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 534,900 |
| Apr 17, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 698,600 |
| Apr 16, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 624,400 |
| Apr 15, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 557,100 |
| Apr 14, 2026 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 876,000 |
| Apr 13, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | - | 249,100 |
| Apr 10, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 338,300 |
| Apr 9, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 329,700 |
| Apr 8, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.79% | 605,800 |
| Apr 7, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 569,700 |
| Apr 6, 2026 | 1.62 | 1.72 | 1.60 | 1.71 | 1.71 | 5.56% | 1,902,600 |
| Apr 2, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 549,400 |
| Apr 1, 2026 | 1.59 | 1.66 | 1.58 | 1.65 | 1.65 | 6.45% | 1,182,600 |
| Mar 31, 2026 | 1.64 | 1.65 | 1.51 | 1.55 | 1.55 | -5.49% | 2,517,900 |
| Mar 30, 2026 | 1.65 | 1.70 | 1.62 | 1.64 | 1.64 | -0.61% | 1,380,700 |
| Mar 27, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 411,900 |
| Mar 26, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 1.87% | 1,339,400 |
| Mar 25, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 8.11% | 2,167,000 |
| Mar 24, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 1,164,800 |
| Mar 23, 2026 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | -3.97% | 990,800 |
| Mar 20, 2026 | 1.47 | 1.51 | 1.44 | 1.51 | 1.51 | 2.03% | 614,500 |
| Mar 19, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 376,300 |
| Mar 18, 2026 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 4.93% | 571,800 |
| Mar 17, 2026 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | - | 175,600 |
| Mar 16, 2026 | 1.42 | 1.46 | 1.30 | 1.42 | 1.42 | -0.70% | 578,000 |
| Mar 13, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -5.30% | 867,200 |
| Mar 12, 2026 | 1.47 | 1.52 | 1.43 | 1.51 | 1.51 | 2.72% | 1,687,900 |
| Mar 11, 2026 | 1.38 | 1.48 | 1.38 | 1.47 | 1.47 | 6.52% | 1,134,700 |
| Mar 10, 2026 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | -0.72% | 1,022,900 |
| Mar 9, 2026 | 1.40 | 1.41 | 1.35 | 1.39 | 1.39 | -2.80% | 923,600 |
| Mar 6, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 1,235,000 |
| Mar 5, 2026 | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | 5.84% | 1,267,500 |
| Mar 4, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -1.44% | 568,800 |
| Mar 3, 2026 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | - | 561,500 |
| Mar 2, 2026 | 1.32 | 1.39 | 1.30 | 1.39 | 1.39 | 2.96% | 724,000 |
| Feb 27, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 961,300 |
| Feb 26, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.94% | 1,322,500 |
| Feb 25, 2026 | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | 5.83% | 2,510,000 |
| Feb 24, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 253,600 |
| Feb 23, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 242,000 |
| Feb 20, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 354,800 |
| Feb 19, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 1.71% | 198,100 |