Pan-United Corporation Ltd (SGX:P52)
Singapore · Delayed Price · Currency is SGD 1.580
+0.010 (0.64%)
Sep 1, 2026, 5:04 PM SGT
Pan-United Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 284,000 |
| Aug 31, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 261,600 |
| Aug 28, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -0.64% | 154,200 |
| Aug 27, 2026 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 1.96% | 188,000 |
| Aug 26, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.99% | 207,100 |
| Aug 25, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.52 | -0.65% | 147,500 |
| Aug 24, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.52 | -1.28% | 176,800 |
| Aug 21, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.54 | -0.64% | 338,600 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.55 | -1.88% | 398,100 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.58 | -3.03% | 544,300 |
| Aug 18, 2026 | 1.61 | 1.70 | 1.60 | 1.65 | 1.63 | 2.48% | 1,340,900 |
| Aug 17, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.59 | 0.63% | 89,900 |
| Aug 14, 2026 | 1.61 | 1.66 | 1.60 | 1.60 | 1.58 | 1.27% | 759,000 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.56 | -2.47% | 486,500 |
| Aug 12, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.60 | -1.22% | 92,400 |
| Aug 11, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.62 | 2.50% | 255,700 |
| Aug 7, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.58 | -1.23% | 341,800 |
| Aug 6, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.60 | -0.61% | 934,300 |
| Aug 5, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.61 | 1.24% | 167,000 |
| Aug 4, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.59 | -0.62% | 129,500 |
| Aug 3, 2026 | 1.61 | 1.65 | 1.60 | 1.62 | 1.60 | 0.62% | 162,800 |
| Jul 31, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.59 | - | 201,500 |
| Jul 30, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.59 | -0.62% | 139,600 |
| Jul 29, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.60 | - | 127,300 |
| Jul 28, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.60 | -0.61% | 290,700 |
| Jul 27, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.61 | - | 303,300 |
| Jul 24, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.61 | 0.62% | 209,400 |
| Jul 23, 2026 | 1.62 | 1.68 | 1.59 | 1.62 | 1.60 | 1.89% | 1,596,700 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.57 | -0.63% | 85,200 |
| Jul 21, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.58 | 1.27% | 434,600 |
| Jul 20, 2026 | 1.52 | 1.58 | 1.50 | 1.58 | 1.56 | 3.27% | 219,300 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.52 | -3.77% | 223,200 |
| Jul 16, 2026 | 1.53 | 1.60 | 1.52 | 1.59 | 1.57 | 3.25% | 1,060,400 |
| Jul 15, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.52 | 1.99% | 148,100 |
| Jul 14, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.50 | -0.66% | 232,000 |
| Jul 13, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.51 | 2.01% | 292,500 |
| Jul 10, 2026 | 1.47 | 1.54 | 1.47 | 1.49 | 1.48 | 1.36% | 510,200 |
| Jul 9, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.46 | 0.68% | 456,000 |
| Jul 8, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.45 | -2.67% | 402,200 |
| Jul 7, 2026 | 1.39 | 1.54 | 1.39 | 1.50 | 1.49 | 8.70% | 800,800 |
| Jul 6, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.37 | 2.22% | 287,700 |
| Jul 3, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.34 | - | 240,600 |
| Jul 2, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.34 | 0.75% | 76,000 |
| Jul 1, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.33 | -0.74% | 84,700 |
| Jun 30, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.34 | - | 38,800 |
| Jun 29, 2026 | 1.33 | 1.39 | 1.32 | 1.35 | 1.34 | - | 422,500 |
| Jun 26, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.34 | -2.17% | 413,000 |
| Jun 25, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.37 | 0.73% | 114,100 |
| Jun 24, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.36 | -1.44% | 632,400 |
| Jun 23, 2026 | 1.43 | 1.46 | 1.39 | 1.39 | 1.38 | -2.80% | 271,500 |