Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile
· Delayed Price · Currency is CLP 6,050.00
-200.00 (-3.20%)
At close: Dec 5, 2025
SNSE:PASUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 26 |
| Dec 3, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 2.46% | 1,300 |
| Dec 2, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.40% | 4,937 |
| Dec 1, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 28, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 27, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 26, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 25, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 24, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 21, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 47 |
| Nov 20, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 19, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 18, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,250.00 | 6,250.00 | - | 542 |
| Nov 17, 2025 | 6,180.00 | 6,250.00 | 6,180.00 | 6,250.00 | 6,250.00 | - | 3,947 |
| Nov 14, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 13, 2025 | 6,179.90 | 6,179.90 | 6,179.90 | 6,250.00 | 6,250.00 | - | 891 |
| Nov 12, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 108 |
| Nov 11, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 35 |
| Nov 10, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 7, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 6, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 5, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 4, 2025 | 6,187.50 | 6,187.50 | 6,187.50 | 6,250.00 | 6,250.00 | - | 534 |
| Nov 3, 2025 | 6,187.50 | 6,187.50 | 6,187.50 | 6,250.00 | 6,250.00 | - | 183 |
| Oct 30, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Oct 29, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Oct 28, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 480 |
| Oct 27, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,250.00 | 6,250.00 | - | 317 |
| Oct 24, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Oct 23, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 114,714 |
| Oct 22, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Oct 21, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 216 |
| Oct 20, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 200 |
| Oct 17, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 69 |
| Oct 16, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 12 |
| Oct 15, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Oct 14, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 515 |
| Oct 13, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 24 |
| Oct 10, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 3.31% | 1,280 |
| Oct 9, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.63% | 17,000 |
| Oct 8, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.28% | 8,300 |
| Oct 7, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| Oct 6, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| Oct 3, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | 1,317 |
| Oct 2, 2025 | 6,231.50 | 6,231.50 | 6,230.00 | 6,230.00 | 6,230.00 | 2.13% | 2,564 |
| Oct 1, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 30, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 29, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 26, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 17 |
| Sep 25, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 24, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 23, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 22, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 17, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 16, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 15, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.81% | 2,002 |
| Sep 12, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - |
| Sep 11, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - |
| Sep 10, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - |
| Sep 9, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - |
| Sep 8, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.75% | 40,071 |
| Sep 5, 2025 | 6,196.60 | 6,196.60 | 6,196.60 | 6,196.60 | 6,196.60 | - | 98 |
| Sep 4, 2025 | 6,200.00 | 6,200.00 | 6,150.00 | 6,196.60 | 6,196.60 | -0.05% | 3,412 |
| Sep 3, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | - |
| Sep 2, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.81% | 2,300 |
| Sep 1, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - |
| Aug 29, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | 105 |
| Aug 28, 2025 | 6,386.00 | 6,386.00 | 6,386.00 | 6,150.00 | 6,150.00 | - | 300 |
| Aug 27, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - |
| Aug 26, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1.63% | 2,400 |
| Aug 25, 2025 | 6,100.00 | 6,120.00 | 6,100.00 | 6,051.50 | 6,051.50 | - | 1,100 |
| Aug 22, 2025 | 6,120.00 | 6,120.00 | 6,120.00 | 6,051.50 | 6,051.50 | - | 243 |
| Aug 21, 2025 | 6,100.00 | 6,100.00 | 6,002.00 | 6,051.50 | 6,051.50 | 0.78% | 2,324 |
| Aug 20, 2025 | 6,004.90 | 6,004.90 | 6,004.90 | 6,004.90 | 6,004.90 | - | - |
| Aug 19, 2025 | 6,004.90 | 6,005.00 | 6,004.90 | 6,004.90 | 6,004.90 | 1.73% | 7,441 |
| Aug 18, 2025 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | - | - |
| Aug 14, 2025 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | - | - |
| Aug 13, 2025 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | - | - |
| Aug 12, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,902.60 | 5,902.60 | -1.28% | 2,050 |
| Aug 11, 2025 | 5,999.70 | 5,999.70 | 5,900.00 | 5,979.40 | 5,979.40 | -0.29% | 4,427 |
| Aug 8, 2025 | 5,996.50 | 5,996.50 | 5,996.50 | 5,996.50 | 5,996.50 | - | - |
| Aug 7, 2025 | 6,000.00 | 6,005.00 | 5,900.00 | 5,996.50 | 5,996.50 | -0.06% | 52,584 |
| Aug 6, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Aug 5, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Aug 4, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Aug 1, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 10 |
| Jul 31, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 29, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 3,507 |
| Jul 28, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 6 |
| Jul 25, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 24, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 23, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 22, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 21, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 18, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 17, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 15, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 14, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,663 |
| Jul 11, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |