Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile · Delayed Price · Currency is CLP 4,459.90
+59.90 (1.36%)
At close: Aug 31, 2026
SNSE:PASUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4,400.00 | 4,459.90 | 4,400.00 | 4,459.90 | 4,459.90 | 1.36% | 2,966 |
| Aug 28, 2026 | 4,350.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | - | 1,350 |
| Aug 27, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.45% | 6,056 |
| Aug 26, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.12% | 6,461 |
| Aug 25, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - | - |
| Aug 24, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - | 1,016 |
| Aug 21, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.39% | 259 |
| Aug 20, 2026 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | - | 4 |
| Aug 19, 2026 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | - | 265 |
| Aug 18, 2026 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | - | - |
| Aug 17, 2026 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | - | 35 |
| Aug 14, 2026 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | - | - |
| Aug 13, 2026 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | 4,487.70 | - | - |
| Aug 12, 2026 | 4,450.00 | 4,560.00 | 4,450.00 | 4,487.70 | 4,487.70 | -1.59% | 6,139 |
| Aug 11, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | - |
| Aug 10, 2026 | 4,500.00 | 4,560.00 | 4,500.00 | 4,560.00 | 4,560.00 | - | 12,276 |
| Aug 7, 2026 | 4,500.00 | 4,560.00 | 4,500.00 | 4,560.00 | 4,560.00 | - | 2,101 |
| Aug 6, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | -0.44% | 1,002 |
| Aug 5, 2026 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | - | 332 |
| Aug 4, 2026 | 4,640.00 | 4,640.00 | 4,580.00 | 4,579.90 | 4,579.90 | -2.56% | 4,758 |
| Aug 3, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | - |
| Jul 31, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 35 |
| Jul 30, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 148 |
| Jul 29, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 77 |
| Jul 28, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 21 |
| Jul 27, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | - |
| Jul 24, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 2 |
| Jul 23, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | -1.07% | 3,749 |
| Jul 22, 2026 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | - | 70 |
| Jul 21, 2026 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | - | 12 |
| Jul 20, 2026 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | - | - |
| Jul 17, 2026 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | - | 44 |
| Jul 15, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,750.60 | 4,750.60 | - | 1,354 |
| Jul 14, 2026 | 4,799.80 | 4,799.80 | 4,799.80 | 4,750.60 | 4,750.60 | - | 380 |
| Jul 13, 2026 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | - | 5 |
| Jul 10, 2026 | 4,750.00 | 4,751.00 | 4,750.00 | 4,750.60 | 4,750.60 | -0.01% | 16,545 |
| Jul 9, 2026 | 4,751.00 | 4,751.00 | 4,751.00 | 4,751.00 | 4,751.00 | -0.01% | 5,005 |
| Jul 8, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | - |
| Jul 7, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | 41 |
| Jul 6, 2026 | 4,680.00 | 4,680.00 | 4,680.00 | 4,751.40 | 4,751.40 | - | 469 |
| Jul 3, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | - |
| Jul 2, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,751.40 | 4,751.40 | - | 1,007 |
| Jul 1, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | 103 |
| Jun 30, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | 14 |
| Jun 26, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | 1 |
| Jun 25, 2026 | 4,750.00 | 4,755.00 | 4,750.00 | 4,751.40 | 4,751.40 | -2.13% | 2,596 |
| Jun 24, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,855.00 | 4,855.00 | - | 339 |
| Jun 23, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | 9 |
| Jun 22, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | 8 |
| Jun 19, 2026 | 4,801.00 | 4,801.00 | 4,801.00 | 4,855.00 | 4,855.00 | - | 505 |