Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile · Delayed Price · Currency is CLP 4,440.00
0.00 (0.00%)
At close: Oct 9, 2026
SNSE:PASUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | -0.11% | 662 |
| Oct 7, 2026 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | -1.22% | 2,357 |
| Oct 6, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 30 |
| Oct 5, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1.21% | 635 |
| Oct 2, 2026 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | -0.31% | 327 |
| Oct 1, 2026 | 4,459.80 | 4,459.80 | 4,459.80 | 4,459.80 | 4,459.80 | - | 84 |
| Sep 30, 2026 | 4,459.80 | 4,459.80 | 4,459.80 | 4,459.80 | 4,459.80 | - | 781 |
| Sep 29, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | 110 |
| Sep 28, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | 65 |
| Sep 25, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | - |
| Sep 24, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | 4 |
| Sep 23, 2026 | 4,380.00 | 4,460.00 | 4,380.00 | 4,460.00 | 4,460.00 | - | 731 |
| Sep 22, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | - |
| Sep 21, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | 11 |
| Sep 17, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | - |
| Sep 16, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | - |
| Sep 15, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | 986 |
| Sep 14, 2026 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | - | 44 |
| Sep 11, 2026 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | - | - |
| Sep 10, 2026 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | - | 10 |
| Sep 9, 2026 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | - | - |
| Sep 8, 2026 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | - | - |
| Sep 7, 2026 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | - | 242 |
| Sep 4, 2026 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | - | 169 |
| Sep 3, 2026 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | - | - |
| Sep 2, 2026 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | - | 4,493 |
| Sep 1, 2026 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | 4,459.90 | - | 186 |
| 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 |