Pan-United Corporation Ltd (SGX:P52)
Singapore · Delayed Price · Currency is SGD 1.450
-0.020 (-1.36%)
Jun 10, 2026, 5:06 PM SGT
Pan-United Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 1,004,600 |
| May 26, 2026 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -2.61% | 1,013,300 |
| May 25, 2026 | 1.54 | 1.59 | 1.53 | 1.53 | 1.53 | - | 610,700 |
| May 22, 2026 | 1.59 | 1.62 | 1.53 | 1.53 | 1.53 | -3.77% | 772,000 |
| May 21, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 295,600 |
| May 20, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 335,800 |
| May 19, 2026 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -1.80% | 165,400 |
| May 18, 2026 | 1.66 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 274,300 |
| May 15, 2026 | 1.72 | 1.74 | 1.65 | 1.65 | 1.65 | -4.62% | 721,300 |
| May 14, 2026 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 6.13% | 1,864,200 |
| May 13, 2026 | 1.59 | 1.65 | 1.57 | 1.63 | 1.63 | 3.16% | 468,600 |
| May 12, 2026 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | - | 196,200 |
| May 11, 2026 | 1.64 | 1.65 | 1.57 | 1.58 | 1.58 | -3.66% | 530,100 |
| May 8, 2026 | 1.60 | 1.65 | 1.57 | 1.64 | 1.64 | 2.50% | 704,900 |
| May 7, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 5.96% | 1,124,700 |
| May 6, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -0.66% | 688,200 |
| May 5, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.25% | 516,700 |
| May 4, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 1.56 | 1.27% | 217,500 |
| Apr 30, 2026 | 1.59 | 1.61 | 1.56 | 1.57 | 1.54 | -0.63% | 403,900 |
| Apr 29, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.55 | -1.25% | 245,200 |
| Apr 28, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.56 | - | 403,500 |
| Apr 27, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.56 | -0.62% | 805,900 |
| Apr 24, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.57 | -1.23% | 622,900 |
| Apr 23, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.59 | -0.61% | 262,900 |
| Apr 22, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.60 | - | 421,100 |
| Apr 21, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.60 | 1.23% | 244,700 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.58 | -1.22% | 534,900 |
| Apr 17, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.60 | -1.20% | 698,600 |
| Apr 16, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.62 | -0.60% | 624,400 |
| Apr 15, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | 1.63 | -1.18% | 557,100 |
| Apr 14, 2026 | 1.67 | 1.71 | 1.65 | 1.69 | 1.65 | 0.60% | 876,000 |
| Apr 13, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.64 | - | 249,100 |
| Apr 10, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.64 | - | 338,300 |
| Apr 9, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.64 | -1.75% | 329,700 |
| Apr 8, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.67 | 1.79% | 605,800 |
| Apr 7, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.64 | -1.75% | 569,700 |
| Apr 6, 2026 | 1.62 | 1.72 | 1.60 | 1.71 | 1.67 | 5.56% | 1,902,600 |
| Apr 2, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.58 | -1.82% | 549,400 |
| Apr 1, 2026 | 1.59 | 1.66 | 1.58 | 1.65 | 1.61 | 6.45% | 1,182,600 |
| Mar 31, 2026 | 1.64 | 1.65 | 1.51 | 1.55 | 1.52 | -5.49% | 2,517,900 |
| Mar 30, 2026 | 1.65 | 1.70 | 1.62 | 1.64 | 1.60 | -0.61% | 1,380,700 |
| Mar 27, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.61 | 1.23% | 411,900 |