Pan-United Corporation Ltd (SGX:P52)
Singapore
· Delayed Price · Currency is SGD 1.000
-0.010 (-0.99%)
At close: Dec 5, 2025
Pan-United Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 307,100 |
| Dec 4, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 188,500 |
| Dec 3, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 524,200 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 113,200 |
| Dec 1, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 175,800 |
| Nov 28, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.96% | 294,600 |
| Nov 27, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 100,200 |
| Nov 26, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 144,900 |
| Nov 25, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | - | 174,500 |
| Nov 24, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 81,300 |
| Nov 21, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 317,000 |
| Nov 20, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 191,900 |
| Nov 19, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 157,800 |
| Nov 18, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 284,600 |
| Nov 17, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 310,400 |
| Nov 14, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 206,400 |
| Nov 13, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 111,800 |
| Nov 12, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 239,200 |
| Nov 11, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 200,000 |
| Nov 10, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 214,900 |
| Nov 7, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 293,300 |
| Nov 6, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 12,100 |
| Nov 5, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 271,700 |
| Nov 4, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -4.27% | 696,000 |
| Nov 3, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 4.46% | 1,198,900 |
| Oct 31, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 161,400 |
| Oct 30, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 623,500 |
| Oct 29, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 181,100 |
| Oct 28, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 235,600 |
| Oct 27, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 408,100 |
| Oct 24, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 60,600 |
| Oct 23, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 43,600 |
| Oct 22, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 972,200 |
| Oct 21, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 2.68% | 254,000 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 867,700 |
| Oct 16, 2025 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 296,800 |
| Oct 15, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 373,500 |
| Oct 14, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | - | 1,958,800 |
| Oct 13, 2025 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | - | 149,200 |
| Oct 10, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 242,000 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 913,600 |
| Oct 8, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 507,300 |
| Oct 7, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 692,400 |
| Oct 6, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 271,500 |
| Oct 3, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 363,500 |
| Oct 2, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 461,700 |
| Oct 1, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 1,014,300 |
| Sep 30, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 488,200 |
| Sep 29, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 257,500 |
| Sep 26, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 1,079,900 |