SGX:P40U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.56	0.56	0.55	0.56	-	-	1,772,800
Apr 28, 2026	0.56	0.56	0.55	0.56	0.56	-	1,248,700
Apr 27, 2026	0.56	0.56	0.55	0.56	0.56	-	472,800
Apr 24, 2026	0.56	0.56	0.55	0.56	0.56	-	529,400
Apr 23, 2026	0.56	0.56	0.55	0.56	0.56	-	466,800
Apr 22, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	1,326,700
Apr 21, 2026	0.56	0.56	0.56	0.56	0.56	-	2,487,500
Apr 20, 2026	0.56	0.56	0.56	0.56	0.56	-	450,900
Apr 17, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	298,100
Apr 16, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	2,232,700
Apr 15, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	1,991,000
Apr 14, 2026	0.56	0.56	0.55	0.56	0.56	-	1,419,900
Apr 13, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	2,543,200
Apr 10, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	1,571,600
Apr 9, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	1,294,000
Apr 8, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	2,132,800
Apr 7, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	352,300
Apr 6, 2026	0.55	0.55	0.54	0.55	0.55	-	870,600
Apr 2, 2026	0.55	0.55	0.54	0.55	0.55	0.93%	1,101,100
Apr 1, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	3,256,600
Mar 31, 2026	0.54	0.54	0.54	0.54	0.54	-	405,000
Mar 30, 2026	0.54	0.54	0.53	0.54	0.54	-	2,535,300
Mar 27, 2026	0.54	0.54	0.53	0.54	0.54	-	4,947,000
Mar 26, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	1,630,900
Mar 25, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	1,932,800
Mar 24, 2026	0.54	0.54	0.53	0.54	0.54	-	1,366,700
Mar 23, 2026	0.54	0.55	0.53	0.54	0.54	-1.83%	6,374,500
Mar 20, 2026	0.55	0.55	0.54	0.55	0.55	-	3,285,500
Mar 19, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	1,793,100
Mar 18, 2026	0.55	0.56	0.55	0.55	0.55	-	1,272,000
Mar 17, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	1,471,900
Mar 16, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	555,600
Mar 13, 2026	0.55	0.55	0.54	0.54	0.54	-1.83%	1,042,500
Mar 12, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	1,452,700
Mar 11, 2026	0.55	0.55	0.54	0.54	0.54	-	508,700
Mar 10, 2026	0.55	0.55	0.54	0.54	0.54	0.93%	1,511,400
Mar 9, 2026	0.55	0.55	0.53	0.54	0.54	-3.60%	3,076,000
Mar 6, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	2,614,300
Mar 5, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	2,460,300
Mar 4, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	4,503,400
Mar 3, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	1,286,500
Mar 2, 2026	0.57	0.57	0.55	0.55	0.55	-3.54%	9,284,900
Feb 27, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	5,505,700
Feb 26, 2026	0.58	0.58	0.57	0.58	0.58	-	269,000
Feb 25, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	395,900
Feb 24, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	1,378,900
Feb 23, 2026	0.57	0.58	0.57	0.58	0.58	-	1,248,200
Feb 20, 2026	0.58	0.58	0.57	0.58	0.58	-	591,000
Feb 19, 2026	0.57	0.58	0.57	0.58	0.58	-	708,100
Feb 16, 2026	0.58	0.58	0.57	0.58	0.58	-	232,200
Feb 13, 2026	0.58	0.58	0.57	0.58	0.58	-	2,697,100
Feb 12, 2026	0.58	0.58	0.57	0.58	0.58	-	1,540,900
Feb 11, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	1,786,200
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	-	574,600
Feb 9, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	4,244,500
Feb 6, 2026	0.57	0.57	0.56	0.57	0.57	-	3,035,400
Feb 5, 2026	0.58	0.59	0.57	0.57	0.57	-5.04%	6,389,800
Feb 4, 2026	0.60	0.60	0.59	0.60	0.58	-	1,278,500
Feb 3, 2026	0.60	0.60	0.59	0.60	0.58	0.85%	1,228,800
Feb 2, 2026	0.59	0.60	0.59	0.59	0.57	-	2,217,000
Jan 30, 2026	0.60	0.60	0.59	0.59	0.57	-0.84%	2,873,300
Jan 29, 2026	0.60	0.60	0.59	0.60	0.58	0.85%	2,166,100
Jan 28, 2026	0.60	0.60	0.59	0.59	0.57	-0.84%	935,900
Jan 27, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	1,112,200
Jan 26, 2026	0.60	0.60	0.59	0.59	0.57	-0.84%	1,494,600
Jan 23, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	608,900
Jan 22, 2026	0.60	0.60	0.59	0.59	0.57	-0.84%	1,237,700
Jan 21, 2026	0.60	0.60	0.59	0.60	0.58	-	1,781,600
Jan 20, 2026	0.60	0.60	0.60	0.60	0.58	-	298,800
Jan 19, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	537,000
Jan 16, 2026	0.60	0.60	0.59	0.60	0.58	-	1,126,200
Jan 15, 2026	0.59	0.60	0.59	0.60	0.58	-	2,295,700
Jan 14, 2026	0.60	0.60	0.60	0.60	0.58	0.84%	781,200
Jan 13, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	350,100
Jan 12, 2026	0.60	0.60	0.59	0.60	0.58	0.84%	1,001,300
Jan 9, 2026	0.60	0.60	0.59	0.60	0.58	-	612,900
Jan 8, 2026	0.60	0.60	0.59	0.60	0.58	-	960,300
Jan 7, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	995,100
Jan 6, 2026	0.59	0.60	0.59	0.59	0.57	-0.84%	782,000
Jan 5, 2026	0.60	0.60	0.59	0.60	0.58	0.85%	895,200
Jan 2, 2026	0.59	0.60	0.59	0.59	0.57	-0.84%	594,900
Dec 31, 2025	0.59	0.60	0.58	0.60	0.58	1.71%	1,541,000
Dec 30, 2025	0.59	0.59	0.58	0.59	0.57	-	725,500
Dec 29, 2025	0.59	0.59	0.59	0.59	0.57	-	626,200
Dec 26, 2025	0.58	0.59	0.58	0.59	0.57	0.86%	1,015,800
Dec 24, 2025	0.59	0.59	0.58	0.58	0.56	-	149,300
Dec 23, 2025	0.58	0.59	0.58	0.58	0.56	-	1,008,300
Dec 22, 2025	0.58	0.59	0.58	0.58	0.56	0.87%	1,496,200
Dec 19, 2025	0.58	0.58	0.58	0.58	0.56	-0.86%	4,870,800
Dec 18, 2025	0.58	0.58	0.58	0.58	0.56	0.87%	745,400
Dec 17, 2025	0.58	0.58	0.57	0.58	0.56	-	1,223,900
Dec 16, 2025	0.58	0.58	0.57	0.58	0.56	-	3,210,400
Dec 15, 2025	0.58	0.58	0.57	0.58	0.56	-	354,800
Dec 12, 2025	0.58	0.58	0.57	0.58	0.56	-	908,000
Dec 11, 2025	0.58	0.58	0.57	0.58	0.56	0.88%	2,271,800
Dec 10, 2025	0.57	0.58	0.57	0.57	0.55	-0.87%	993,400
Dec 9, 2025	0.58	0.58	0.57	0.58	0.56	-	946,800
Dec 8, 2025	0.58	0.58	0.58	0.58	0.56	-	1,004,600
Dec 5, 2025	0.58	0.58	0.58	0.58	0.56	-0.86%	1,270,000
Dec 4, 2025	0.58	0.58	0.58	0.58	0.56	-	328,000