Skip to main content
Pan-United Corporation Ltd (SGX:P52)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.430
-0.020 (-1.38%)
Mar 6, 2026, 5:15 PM SGT

Pan-United Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.371.461.371.451.455.84%1,267,500
Mar 4, 20261.381.381.341.371.37-1.44%568,800
Mar 3, 20261.391.411.351.391.39-561,500
Mar 2, 20261.321.391.301.391.392.96%724,000
Feb 27, 20261.321.351.321.351.352.27%961,300
Feb 26, 20261.281.321.281.321.323.94%1,322,500
Feb 25, 20261.231.291.211.271.275.83%2,510,000
Feb 24, 20261.201.211.191.201.20-253,600
Feb 23, 20261.201.211.191.201.200.84%242,000
Feb 20, 20261.191.211.191.191.19-354,800
Feb 19, 20261.191.201.181.191.191.71%198,100
Feb 16, 20261.161.211.161.171.170.86%87,400
Feb 13, 20261.161.181.161.161.16-0.85%159,600
Feb 12, 20261.171.191.171.171.17-116,000
Feb 11, 20261.181.191.161.171.17-0.85%237,900
Feb 10, 20261.181.181.171.181.18-37,000
Feb 9, 20261.171.191.161.181.181.72%70,300
Feb 6, 20261.161.171.151.161.16-125,500
Feb 5, 20261.181.191.161.161.16-1.69%124,600
Feb 4, 20261.181.181.161.181.180.85%90,000
Feb 3, 20261.171.181.161.171.17-197,400
Feb 2, 20261.151.171.141.171.171.74%211,700
Jan 30, 20261.211.211.151.151.15-4.96%491,100
Jan 29, 20261.221.221.201.211.21-146,200
Jan 28, 20261.221.231.201.211.21-1.63%340,900
Jan 27, 20261.221.231.211.231.231.65%290,500
Jan 26, 20261.201.231.201.211.211.68%397,700
Jan 23, 20261.191.201.181.191.19-180,500
Jan 22, 20261.211.211.171.191.19-0.83%258,200
Jan 21, 20261.201.211.181.201.200.84%387,600
Jan 20, 20261.181.201.181.191.190.85%261,400
Jan 19, 20261.181.201.181.181.18-1.67%114,400
Jan 16, 20261.191.201.181.201.200.84%228,300
Jan 15, 20261.191.201.181.191.19-288,800
Jan 14, 20261.191.201.181.191.19-0.83%396,100
Jan 13, 20261.181.201.171.201.201.69%529,700
Jan 12, 20261.151.181.151.181.182.61%760,300
Jan 9, 20261.151.151.131.151.15-113,500
Jan 8, 20261.161.161.141.151.15-0.86%50,900
Jan 7, 20261.161.181.141.161.16-680,400
Jan 6, 20261.151.161.141.161.160.87%167,900
Jan 5, 20261.171.171.151.151.15-1.71%189,600
Jan 2, 20261.171.191.171.171.170.86%325,200
Dec 31, 20251.151.161.141.161.16-150,400
Dec 30, 20251.131.161.131.161.160.87%327,200
Dec 29, 20251.141.151.121.151.151.77%310,600
Dec 26, 20251.131.141.121.131.13-164,800
Dec 24, 20251.151.151.121.131.13-1.74%50,700
Dec 23, 20251.151.151.131.151.150.88%179,200
Dec 22, 20251.101.161.101.141.142.70%485,000
Dec 19, 20251.091.121.081.111.111.83%498,600
Dec 18, 20251.101.101.071.091.09-0.91%433,600
Dec 17, 20251.081.101.061.101.101.85%253,200
Dec 16, 20251.091.101.081.081.08-0.92%110,100
Dec 15, 20251.081.111.081.091.090.93%228,100
Dec 12, 20251.051.091.051.081.082.86%514,500
Dec 11, 20251.031.061.021.051.051.94%385,500
Dec 10, 20251.031.041.021.031.03-365,700
Dec 9, 20251.021.071.021.031.031.98%589,200
Dec 8, 20251.001.021.001.011.011.00%122,900
Dec 5, 20251.011.021.001.001.00-0.99%307,100
Dec 4, 20251.021.021.011.011.01-0.98%188,500
Dec 3, 20251.011.031.011.021.02-524,200
Dec 2, 20251.021.021.011.021.02-113,200
Dec 1, 20251.021.021.011.021.02-0.97%175,800
Nov 28, 20251.031.031.011.031.03-0.96%294,600
Nov 27, 20251.031.051.021.041.040.97%100,200
Nov 26, 20251.031.051.031.031.03-144,900
Nov 25, 20251.031.061.031.031.03-174,500
Nov 24, 20251.041.051.031.031.03-0.96%81,300
Nov 21, 20251.061.061.031.041.04-2.80%317,000
Nov 20, 20251.091.091.071.071.070.94%191,900
Nov 19, 20251.051.061.041.061.06-157,800
Nov 18, 20251.081.091.051.061.06-1.85%284,600
Nov 17, 20251.111.121.081.081.08-2.70%310,400
Nov 14, 20251.111.121.101.111.11-0.89%206,400
Nov 13, 20251.111.131.111.121.120.90%111,800
Nov 12, 20251.111.121.101.111.11-239,200
Nov 11, 20251.131.131.101.111.11-200,000
Nov 10, 20251.111.131.101.111.11-214,900
Nov 7, 20251.111.131.101.111.11-1.77%293,300
Nov 6, 20251.131.141.121.131.130.89%12,100
Nov 5, 20251.121.121.111.121.12-271,700
Nov 4, 20251.171.171.111.121.12-4.27%696,000
Nov 3, 20251.121.181.121.171.174.46%1,198,900
Oct 31, 20251.141.141.121.121.12-161,400
Oct 30, 20251.131.141.121.121.12-2.61%623,500
Oct 29, 20251.141.161.131.151.150.88%181,100
Oct 28, 20251.161.171.141.141.14-3.39%235,600
Oct 27, 20251.181.191.151.181.182.61%408,100
Oct 24, 20251.171.181.151.151.15-0.86%60,600
Oct 23, 20251.171.181.161.161.16-1.69%43,600
Oct 22, 20251.141.191.141.181.182.61%972,200
Oct 21, 20251.131.181.121.151.152.68%254,000
Oct 17, 20251.161.171.121.121.12-4.27%867,700
Oct 16, 20251.181.191.141.171.17-1.68%296,800
Oct 15, 20251.171.191.171.191.191.71%373,500
Oct 14, 20251.181.191.151.171.17-1,958,800
Oct 13, 20251.171.181.121.171.17-149,200
Oct 10, 20251.171.181.161.171.17-0.85%242,000