Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile · Delayed Price · Currency is CLP 4,091.70
-98.50 (-2.35%)
At close: Nov 3, 2026
SNSE:PASUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,091.70 | 4,091.70 | -2.35% | 5,499 |
| Nov 2, 2026 | 4,245.00 | 4,245.00 | 4,190.00 | 4,190.20 | 4,190.20 | -3.34% | 10,031 |
| Oct 30, 2026 | 4,334.90 | 4,334.90 | 4,334.90 | 4,334.90 | 4,334.90 | - | 488 |
| Oct 29, 2026 | 4,334.90 | 4,334.90 | 4,334.90 | 4,334.90 | 4,334.90 | - | 60 |
| Oct 28, 2026 | 4,310.00 | 4,310.00 | 4,310.00 | 4,334.90 | 4,334.90 | -2.48% | 5,306 |
| Oct 27, 2026 | 4,400.00 | 4,445.00 | 4,305.00 | 4,445.00 | 4,445.00 | 1.02% | 1,179 |
| Oct 26, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.22% | 1,384 |
| Oct 23, 2026 | 4,409.70 | 4,409.70 | 4,409.70 | 4,409.70 | 4,409.70 | - | 1 |
| Oct 22, 2026 | 4,409.70 | 4,409.70 | 4,409.70 | 4,409.70 | 4,409.70 | - | - |
| Oct 21, 2026 | 4,400.00 | 4,445.00 | 4,400.00 | 4,409.70 | 4,409.70 | -0.68% | 5,229 |
| Oct 20, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 2,062 |
| Oct 19, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | - |
| Oct 16, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 1 |
| Oct 15, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | - |
| Oct 14, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 671 |
| Oct 13, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 3 |
| Oct 9, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | - |
| 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 |