PanUnited
P52.SI · Yahoo Finance · Daily prices
SGD 1.67
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.690 | 1.690 | 1.660 | 1.670 | 127,100 |
| 2026-09-17 | 1.660 | 1.700 | 1.660 | 1.700 | 182,500 |
| 2026-09-16 | 1.680 | 1.700 | 1.660 | 1.670 | 143,100 |
| 2026-09-15 | 1.710 | 1.730 | 1.680 | 1.680 | 153,200 |
| 2026-09-14 | 1.720 | 1.720 | 1.690 | 1.710 | 158,800 |
| 2026-09-11 | 1.730 | 1.740 | 1.680 | 1.690 | 328,000 |
| 2026-09-10 | 1.730 | 1.750 | 1.700 | 1.730 | 398,700 |
| 2026-09-09 | 1.670 | 1.750 | 1.670 | 1.740 | 999,200 |
| 2026-09-08 | 1.690 | 1.720 | 1.670 | 1.680 | 750,600 |
| 2026-09-07 | 1.660 | 1.700 | 1.660 | 1.700 | 1,501,900 |
| 2026-09-04 | 1.670 | 1.700 | 1.640 | 1.650 | 870,100 |
| 2026-09-03 | 1.600 | 1.670 | 1.590 | 1.670 | 1,644,700 |
| 2026-09-02 | 1.580 | 1.610 | 1.570 | 1.600 | 192,600 |
| 2026-09-01 | 1.570 | 1.600 | 1.560 | 1.580 | 284,000 |
| 2026-08-31 | 1.550 | 1.580 | 1.550 | 1.570 | 261,600 |
| 2026-08-28 | 1.540 | 1.570 | 1.530 | 1.550 | 154,200 |
| 2026-08-27 | 1.530 | 1.570 | 1.520 | 1.560 | 188,000 |
| 2026-08-26 | 1.520 | 1.540 | 1.520 | 1.530 | 207,100 |
| 2026-08-25 | 1.550 | 1.550 | 1.530 | 1.530 | 147,500 |
| 2026-08-24 | 1.560 | 1.570 | 1.540 | 1.540 | 176,800 |
| 2026-08-21 | 1.580 | 1.590 | 1.560 | 1.560 | 338,600 |
| 2026-08-20 | 1.610 | 1.610 | 1.560 | 1.570 | 398,100 |
| 2026-08-19 | 1.650 | 1.650 | 1.580 | 1.600 | 544,300 |
| 2026-08-18 | 1.610 | 1.700 | 1.600 | 1.650 | 1,340,900 |
| 2026-08-17 | 1.600 | 1.610 | 1.580 | 1.610 | 89,900 |
| 2026-08-14 | 1.610 | 1.660 | 1.600 | 1.600 | 759,000 |
| 2026-08-13 | 1.620 | 1.620 | 1.580 | 1.580 | 486,500 |
| 2026-08-12 | 1.630 | 1.640 | 1.620 | 1.620 | 92,400 |
| 2026-08-11 | 1.600 | 1.640 | 1.590 | 1.640 | 255,700 |
| 2026-08-07 | 1.620 | 1.630 | 1.580 | 1.600 | 341,800 |
| 2026-08-06 | 1.630 | 1.660 | 1.620 | 1.620 | 934,300 |
| 2026-08-05 | 1.600 | 1.640 | 1.600 | 1.630 | 167,000 |
| 2026-08-04 | 1.620 | 1.640 | 1.610 | 1.610 | 129,500 |
| 2026-08-03 | 1.610 | 1.650 | 1.600 | 1.620 | 162,800 |
| 2026-07-31 | 1.610 | 1.640 | 1.600 | 1.610 | 201,500 |
| 2026-07-30 | 1.600 | 1.620 | 1.590 | 1.610 | 139,600 |
| 2026-07-29 | 1.610 | 1.620 | 1.600 | 1.620 | 127,300 |
| 2026-07-28 | 1.630 | 1.640 | 1.610 | 1.620 | 290,700 |
| 2026-07-27 | 1.630 | 1.650 | 1.610 | 1.630 | 303,300 |
| 2026-07-24 | 1.630 | 1.650 | 1.610 | 1.630 | 209,400 |
| 2026-07-23 | 1.620 | 1.680 | 1.590 | 1.620 | 1,596,700 |
| 2026-07-22 | 1.600 | 1.600 | 1.570 | 1.590 | 85,200 |
| 2026-07-21 | 1.540 | 1.600 | 1.540 | 1.600 | 434,600 |
| 2026-07-20 | 1.520 | 1.580 | 1.500 | 1.580 | 219,300 |
| 2026-07-17 | 1.590 | 1.590 | 1.530 | 1.530 | 223,200 |
| 2026-07-16 | 1.530 | 1.600 | 1.520 | 1.590 | 1,060,400 |
| 2026-07-15 | 1.520 | 1.540 | 1.520 | 1.540 | 148,100 |
| 2026-07-14 | 1.520 | 1.530 | 1.490 | 1.510 | 232,000 |
| 2026-07-13 | 1.500 | 1.520 | 1.470 | 1.520 | 292,500 |
| 2026-07-10 | 1.470 | 1.540 | 1.470 | 1.490 | 510,200 |
| 2026-07-09 | 1.460 | 1.480 | 1.430 | 1.470 | 456,000 |
| 2026-07-08 | 1.500 | 1.520 | 1.460 | 1.460 | 402,200 |
| 2026-07-07 | 1.390 | 1.540 | 1.390 | 1.500 | 800,800 |
| 2026-07-06 | 1.360 | 1.400 | 1.360 | 1.380 | 287,700 |
| 2026-07-03 | 1.340 | 1.360 | 1.330 | 1.350 | 240,600 |
| 2026-07-02 | 1.340 | 1.370 | 1.340 | 1.350 | 76,000 |
| 2026-07-01 | 1.360 | 1.380 | 1.340 | 1.340 | 84,700 |
| 2026-06-30 | 1.350 | 1.370 | 1.350 | 1.350 | 38,800 |
| 2026-06-29 | 1.330 | 1.390 | 1.320 | 1.350 | 422,500 |
| 2026-06-26 | 1.370 | 1.370 | 1.330 | 1.350 | 413,000 |