SES - Delayed Quote SGD

Pan-United Corporation Ltd (P52.SI)

0.7450

+0.0100

+(1.36%)

At close: May 30 at 5:06:13 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.7350	0.7450	0.7300	0.7450	0.7450	146,500
May 29, 2025	0.7350	0.7450	0.7350	0.7350	0.7350	101,200
May 28, 2025	0.7300	0.7500	0.7300	0.7350	0.7350	702,400
May 27, 2025	0.7050	0.7350	0.7050	0.7300	0.7300	505,300
May 26, 2025	0.7250	0.7250	0.7050	0.7050	0.7050	419,000
May 23, 2025	0.7250	0.7250	0.7200	0.7250	0.7250	225,400
May 22, 2025	0.7250	0.7250	0.6900	0.6950	0.6950	233,100
May 21, 2025	0.7100	0.7300	0.7100	0.7200	0.7200	72,000
May 20, 2025	0.7350	0.7350	0.7050	0.7050	0.7050	328,700
May 19, 2025	0.7300	0.7350	0.7300	0.7350	0.7350	207,700
May 16, 2025	0.7400	0.7500	0.7250	0.7300	0.7300	2,052,700
May 15, 2025	0.7250	0.7400	0.7200	0.7400	0.7400	2,869,400
May 14, 2025	0.7150	0.7250	0.7150	0.7200	0.7200	467,000
May 13, 2025	0.7000	0.7200	0.7000	0.7200	0.7200	260,000
May 9, 2025	0.7050	0.7050	0.7000	0.7000	0.7000	143,500
May 8, 2025	0.7150	0.7150	0.7000	0.7100	0.7100	332,500
May 7, 2025	0.6900	0.7250	0.6900	0.7150	0.7150	716,400
May 6, 2025	0.023 Dividend
May 6, 2025	0.6750	0.6950	0.6750	0.6950	0.6950	621,900
May 5, 2025	0.6850	0.7050	0.6800	0.7000	0.6770	3,190,400
May 2, 2025	0.6800	0.6850	0.6800	0.6850	0.6625	243,200
Apr 30, 2025	0.6800	0.6900	0.6750	0.6750	0.6528	212,700
Apr 29, 2025	0.6500	0.6850	0.6450	0.6800	0.6577	621,200
Apr 28, 2025	0.6350	0.6500	0.6350	0.6500	0.6286	236,800
Apr 25, 2025	0.6300	0.6350	0.6300	0.6350	0.6141	218,800
Apr 24, 2025	0.6400	0.6400	0.6350	0.6350	0.6141	29,300
Apr 23, 2025	0.6450	0.6450	0.6350	0.6400	0.6190	91,200
Apr 22, 2025	0.6250	0.6450	0.6250	0.6300	0.6093	2,326,400
Apr 21, 2025	0.6300	0.6300	0.6000	0.6250	0.6045	130,200
Apr 17, 2025	0.6250	0.6300	0.6250	0.6300	0.6093	1,500
Apr 16, 2025	0.6300	0.6300	0.6250	0.6250	0.6045	42,100
Apr 15, 2025	0.6250	0.6300	0.6200	0.6300	0.6093	15,300
Apr 14, 2025	0.6250	0.6250	0.6200	0.6200	0.5996	246,600
Apr 11, 2025	0.6000	0.6300	0.6000	0.6250	0.6045	160,200
Apr 10, 2025	0.6200	0.6200	0.6100	0.6150	0.5948	85,900
Apr 9, 2025	0.5950	0.6000	0.5900	0.6000	0.5803	175,300
Apr 8, 2025	0.5700	0.6000	0.5700	0.6000	0.5803	476,500
Apr 7, 2025	0.6100	0.6100	0.5700	0.5750	0.5561	1,532,400
Apr 4, 2025	0.6300	0.6300	0.6100	0.6250	0.6045	557,300
Apr 3, 2025	0.6300	0.6350	0.6300	0.6350	0.6141	98,900
Apr 2, 2025	0.6450	0.6450	0.6350	0.6350	0.6141	98,200
Apr 1, 2025	0.6500	0.6500	0.6400	0.6450	0.6238	117,400
Mar 28, 2025	0.6500	0.6600	0.6450	0.6450	0.6238	295,500
Mar 27, 2025	0.6300	0.6550	0.6300	0.6500	0.6286	413,600
Mar 26, 2025	0.6300	0.6350	0.6250	0.6300	0.6093	32,100
Mar 25, 2025	0.6200	0.6300	0.6200	0.6200	0.5996	56,700
Mar 24, 2025	0.6250	0.6250	0.6200	0.6200	0.5996	37,500
Mar 21, 2025	0.6200	0.6300	0.6200	0.6300	0.6093	38,400
Mar 20, 2025	0.6300	0.6300	0.6200	0.6250	0.6045	43,400
Mar 19, 2025	0.6300	0.6350	0.6300	0.6300	0.6093	34,800
Mar 18, 2025	0.6300	0.6350	0.6250	0.6350	0.6141	88,500
Mar 17, 2025	0.6250	0.6300	0.6250	0.6300	0.6093	19,100
Mar 14, 2025	0.6200	0.6250	0.6200	0.6250	0.6045	49,100
Mar 13, 2025	0.6200	0.6200	0.6200	0.6200	0.5996	1,900
Mar 12, 2025	0.6100	0.6200	0.6100	0.6200	0.5996	34,400
Mar 11, 2025	0.6150	0.6150	0.6050	0.6100	0.5900	121,600
Mar 10, 2025	0.6150	0.6250	0.6150	0.6250	0.6045	91,300
Mar 7, 2025	0.6150	0.6200	0.6100	0.6150	0.5948	105,000
Mar 6, 2025	0.6200	0.6250	0.6150	0.6250	0.6045	37,100
Mar 5, 2025	0.6200	0.6250	0.6150	0.6250	0.6045	20,600
Mar 4, 2025	0.6200	0.6200	0.6150	0.6200	0.5996	74,900
Mar 3, 2025	0.6200	0.6250	0.6200	0.6250	0.6045	84,100
Feb 28, 2025	0.6150	0.6250	0.6150	0.6250	0.6045	260,900
Feb 27, 2025	0.6100	0.6150	0.6000	0.6150	0.5948	282,800
Feb 26, 2025	0.6200	0.6250	0.6000	0.6100	0.5900	914,700
Feb 25, 2025	0.6200	0.6250	0.6200	0.6200	0.5996	49,900
Feb 24, 2025	0.6200	0.6300	0.6200	0.6200	0.5996	285,600
Feb 21, 2025	0.6250	0.6250	0.6200	0.6200	0.5996	134,800
Feb 20, 2025	0.6250	0.6250	0.6250	0.6250	0.6045	28,900
Feb 19, 2025	0.6300	0.6300	0.6250	0.6300	0.6093	59,500
Feb 18, 2025	0.6200	0.6300	0.6200	0.6300	0.6093	143,900
Feb 17, 2025	0.6200	0.6300	0.6200	0.6200	0.5996	72,300
Feb 14, 2025	0.6200	0.6300	0.6200	0.6200	0.5996	188,800
Feb 13, 2025	0.6250	0.6250	0.6200	0.6200	0.5996	251,600
Feb 12, 2025	0.6250	0.6300	0.6250	0.6250	0.6045	185,700
Feb 11, 2025	0.6300	0.6350	0.6250	0.6300	0.6093	207,600
Feb 10, 2025	0.6350	0.6450	0.6200	0.6350	0.6141	163,300
Feb 7, 2025	0.6500	0.6500	0.6350	0.6350	0.6141	303,100
Feb 6, 2025	0.6450	0.6500	0.6400	0.6450	0.6238	199,400
Feb 5, 2025	0.6500	0.6500	0.6350	0.6400	0.6190	270,700
Feb 4, 2025	0.6300	0.6550	0.6300	0.6450	0.6238	994,400
Feb 3, 2025	0.6300	0.6300	0.6250	0.6250	0.6045	127,200
Jan 31, 2025	0.6300	0.6400	0.6250	0.6300	0.6093	269,700
Jan 28, 2025	0.6250	0.6300	0.6250	0.6300	0.6093	93,700
Jan 27, 2025	0.6250	0.6350	0.6200	0.6250	0.6045	184,900
Jan 24, 2025	0.6150	0.6350	0.6150	0.6250	0.6045	722,000
Jan 23, 2025	0.6100	0.6200	0.6100	0.6150	0.5948	256,900
Jan 22, 2025	0.6100	0.6100	0.5950	0.6000	0.5803	219,000
Jan 21, 2025	0.6100	0.6150	0.6050	0.6150	0.5948	82,700
Jan 20, 2025	0.5650	0.6250	0.5600	0.6200	0.5996	749,200
Jan 17, 2025	0.5650	0.5650	0.5550	0.5600	0.5416	65,600
Jan 16, 2025	0.5650	0.5700	0.5650	0.5700	0.5513	53,900
Jan 15, 2025	0.5600	0.5650	0.5600	0.5650	0.5464	67,100
Jan 14, 2025	0.5650	0.5650	0.5600	0.5600	0.5416	91,100
Jan 13, 2025	0.5550	0.5600	0.5500	0.5600	0.5416	52,200
Jan 10, 2025	0.5650	0.5650	0.5600	0.5600	0.5416	6,000
Jan 9, 2025	0.5650	0.5700	0.5600	0.5650	0.5464	110,200
Jan 8, 2025	0.5600	0.5650	0.5600	0.5600	0.5416	84,200
Jan 7, 2025	0.5600	0.5650	0.5600	0.5600	0.5416	9,200
Jan 6, 2025	0.5600	0.5650	0.5550	0.5600	0.5416	63,300
Jan 3, 2025	0.5600	0.5600	0.5500	0.5600	0.5416	26,500
Jan 2, 2025	0.5600	0.5600	0.5600	0.5600	0.5416	157,800
Dec 31, 2024	0.5550	0.5550	0.5550	0.5550	0.5368	20,000
Dec 30, 2024	0.5450	0.5500	0.5450	0.5500	0.5319	446,300
Dec 27, 2024	0.5450	0.5550	0.5450	0.5450	0.5271	32,000
Dec 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5223	-
Dec 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5223	8,600
Dec 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5223	22,400
Dec 20, 2024	0.5350	0.5400	0.5350	0.5400	0.5223	10,300
Dec 19, 2024	0.5400	0.5400	0.5350	0.5350	0.5174	197,000
Dec 18, 2024	0.5450	0.5450	0.5400	0.5400	0.5223	113,100
Dec 17, 2024	0.5450	0.5450	0.5400	0.5450	0.5271	76,100
Dec 16, 2024	0.5450	0.5500	0.5450	0.5500	0.5319	73,300
Dec 13, 2024	0.5500	0.5500	0.5450	0.5450	0.5271	108,900
Dec 12, 2024	0.5550	0.5550	0.5500	0.5500	0.5319	88,200
Dec 11, 2024	0.5500	0.5600	0.5500	0.5600	0.5416	5,500
Dec 10, 2024	0.5500	0.5550	0.5500	0.5550	0.5368	29,000
Dec 9, 2024	0.5450	0.5550	0.5450	0.5550	0.5368	34,400
Dec 6, 2024	0.5500	0.5550	0.5450	0.5450	0.5271	26,900
Dec 5, 2024	0.5550	0.5600	0.5500	0.5500	0.5319	66,700
Dec 4, 2024	0.5500	0.5600	0.5500	0.5600	0.5416	29,000
Dec 3, 2024	0.5550	0.5600	0.5500	0.5600	0.5416	57,000
Dec 2, 2024	0.5550	0.5600	0.5550	0.5600	0.5416	33,600
Nov 29, 2024	0.5500	0.5550	0.5500	0.5550	0.5368	10,700
Nov 28, 2024	0.5500	0.5550	0.5400	0.5550	0.5368	242,700
Nov 27, 2024	0.5500	0.5600	0.5500	0.5600	0.5416	18,500
Nov 26, 2024	0.5650	0.5650	0.5550	0.5550	0.5368	27,900
Nov 25, 2024	0.5500	0.5650	0.5500	0.5650	0.5464	5,500
Nov 22, 2024	0.5600	0.5600	0.5500	0.5550	0.5368	145,700
Nov 21, 2024	0.5550	0.5600	0.5550	0.5600	0.5416	84,900
Nov 20, 2024	0.5600	0.5650	0.5550	0.5550	0.5368	51,300
Nov 19, 2024	0.5550	0.5600	0.5550	0.5600	0.5416	171,200
Nov 18, 2024	0.5650	0.5650	0.5550	0.5550	0.5368	83,000
Nov 15, 2024	0.5600	0.5650	0.5500	0.5650	0.5464	90,600
Nov 14, 2024	0.5600	0.5650	0.5550	0.5600	0.5416	193,400
Nov 13, 2024	0.5450	0.5700	0.5450	0.5600	0.5416	258,100
Nov 12, 2024	0.5350	0.5500	0.5350	0.5450	0.5271	270,600
Nov 11, 2024	0.5250	0.5400	0.5250	0.5350	0.5174	224,700
Nov 8, 2024	0.5250	0.5250	0.5250	0.5250	0.5077	203,600
Nov 7, 2024	0.5150	0.5250	0.5150	0.5150	0.4981	92,300
Nov 6, 2024	0.5200	0.5250	0.5150	0.5150	0.4981	135,200
Nov 5, 2024	0.5300	0.5300	0.5250	0.5250	0.5077	59,000
Nov 4, 2024	0.5200	0.5300	0.5200	0.5300	0.5126	35,100
Nov 1, 2024	0.5200	0.5250	0.5200	0.5250	0.5077	70,000
Oct 30, 2024	0.5250	0.5250	0.5200	0.5200	0.5029	38,600
Oct 29, 2024	0.5250	0.5250	0.5250	0.5250	0.5077	1,100
Oct 28, 2024	0.5300	0.5300	0.5250	0.5250	0.5077	180,900
Oct 25, 2024	0.5350	0.5350	0.5300	0.5300	0.5126	117,500
Oct 24, 2024	0.5350	0.5350	0.5300	0.5350	0.5174	95,500
Oct 23, 2024	0.5300	0.5350	0.5300	0.5350	0.5174	82,500
Oct 22, 2024	0.5250	0.5350	0.5250	0.5300	0.5126	65,500
Oct 21, 2024	0.5200	0.5300	0.5200	0.5300	0.5126	190,400
Oct 18, 2024	0.5200	0.5200	0.5150	0.5200	0.5029	59,600
Oct 17, 2024	0.5200	0.5200	0.5200	0.5200	0.5029	29,000
Oct 16, 2024	0.5250	0.5250	0.5200	0.5200	0.5029	88,400
Oct 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5029	34,000
Oct 14, 2024	0.5250	0.5250	0.5200	0.5250	0.5077	28,700
Oct 11, 2024	0.5150	0.5250	0.5150	0.5250	0.5077	76,300
Oct 10, 2024	0.5200	0.5200	0.5150	0.5150	0.4981	56,200
Oct 9, 2024	0.5300	0.5300	0.5250	0.5300	0.5126	67,800
Oct 8, 2024	0.5200	0.5350	0.5200	0.5250	0.5077	208,200
Oct 7, 2024	0.5150	0.5250	0.5150	0.5250	0.5077	26,600
Oct 4, 2024	0.5200	0.5200	0.5150	0.5150	0.4981	44,900
Oct 3, 2024	0.5200	0.5250	0.5150	0.5250	0.5077	210,500
Oct 2, 2024	0.5250	0.5250	0.5200	0.5200	0.5029	56,600
Oct 1, 2024	0.5250	0.5250	0.5250	0.5250	0.5077	-
Sep 30, 2024	0.5250	0.5250	0.5250	0.5250	0.5077	-
Sep 27, 2024	0.5250	0.5250	0.5150	0.5250	0.5077	238,900
Sep 26, 2024	0.5150	0.5250	0.5150	0.5250	0.5077	145,300
Sep 25, 2024	0.5300	0.5300	0.5150	0.5200	0.5029	69,500
Sep 24, 2024	0.5200	0.5250	0.5200	0.5200	0.5029	203,100
Sep 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5029	-
Sep 20, 2024	0.5200	0.5200	0.5150	0.5200	0.5029	45,500
Sep 19, 2024	0.5150	0.5250	0.5100	0.5200	0.5029	280,900
Sep 18, 2024	0.5150	0.5150	0.5100	0.5100	0.4932	71,900
Sep 17, 2024	0.5100	0.5100	0.5050	0.5100	0.4932	478,400
Sep 16, 2024	0.5100	0.5150	0.5050	0.5100	0.4932	402,800
Sep 13, 2024	0.5100	0.5100	0.5100	0.5100	0.4932	139,900
Sep 12, 2024	0.5100	0.5150	0.5100	0.5100	0.4932	148,600
Sep 11, 2024	0.5150	0.5150	0.5100	0.5150	0.4981	56,700
Sep 10, 2024	0.5100	0.5150	0.5100	0.5150	0.4981	48,100
Sep 9, 2024	0.5100	0.5100	0.5000	0.5100	0.4932	481,700
Sep 6, 2024	0.5150	0.5200	0.5100	0.5150	0.4981	144,400
Sep 5, 2024	0.5200	0.5300	0.5000	0.5150	0.4981	304,300
Sep 4, 2024	0.5200	0.5250	0.5100	0.5150	0.4981	168,600
Sep 3, 2024	0.5200	0.5350	0.5150	0.5300	0.5126	214,200
Sep 2, 2024	0.5200	0.5250	0.5200	0.5200	0.5029	22,400
Aug 30, 2024	0.5100	0.5200	0.5100	0.5200	0.5029	89,300
Aug 29, 2024	0.5150	0.5150	0.5100	0.5100	0.4932	40,100
Aug 28, 2024	0.5150	0.5200	0.5150	0.5150	0.4981	145,500
Aug 27, 2024	0.5050	0.5100	0.4950	0.5100	0.4932	63,600
Aug 26, 2024	0.5100	0.5100	0.5050	0.5050	0.4884	153,100
Aug 23, 2024	0.5150	0.5150	0.5150	0.5150	0.4981	2,000
Aug 22, 2024	0.5000	0.5150	0.4950	0.5150	0.4981	135,200
Aug 21, 2024	0.007 Dividend
Aug 21, 2024	0.4950	0.5000	0.4900	0.5000	0.4836	74,500
Aug 20, 2024	0.5000	0.5050	0.5000	0.5000	0.4768	110,400
Aug 19, 2024	0.5050	0.5050	0.4950	0.5000	0.4768	55,200
Aug 16, 2024	0.5000	0.5050	0.5000	0.5050	0.4816	10,100
Aug 15, 2024	0.5000	0.5050	0.5000	0.5000	0.4768	33,400
Aug 14, 2024	0.5050	0.5050	0.5000	0.5000	0.4768	12,800
Aug 13, 2024	0.4950	0.5050	0.4950	0.5050	0.4816	36,600
Aug 12, 2024	0.5200	0.5200	0.4950	0.4950	0.4720	13,200
Aug 8, 2024	0.5050	0.5100	0.4750	0.5100	0.4863	121,800
Aug 7, 2024	0.5200	0.5250	0.5000	0.5050	0.4816	42,100
Aug 6, 2024	0.5150	0.5150	0.4950	0.5150	0.4911	54,700
Aug 5, 2024	0.5200	0.5200	0.4900	0.5100	0.4863	151,600
Aug 2, 2024	0.5300	0.5300	0.5200	0.5250	0.5006	341,900
Aug 1, 2024	0.5300	0.5350	0.5300	0.5300	0.5054	235,200
Jul 31, 2024	0.5200	0.5400	0.5200	0.5350	0.5102	367,900
Jul 30, 2024	0.5250	0.5250	0.5150	0.5150	0.4911	18,800
Jul 29, 2024	0.5200	0.5300	0.5100	0.5300	0.5054	67,500
Jul 26, 2024	0.5150	0.5150	0.5150	0.5150	0.4911	13,500
Jul 25, 2024	0.5250	0.5250	0.5150	0.5200	0.4959	51,100
Jul 24, 2024	0.5200	0.5350	0.5200	0.5350	0.5102	374,100
Jul 23, 2024	0.5200	0.5250	0.5150	0.5250	0.5006	35,800
Jul 22, 2024	0.5200	0.5250	0.5200	0.5200	0.4959	75,000
Jul 19, 2024	0.5250	0.5300	0.5250	0.5250	0.5006	71,800
Jul 18, 2024	0.5300	0.5350	0.5250	0.5350	0.5102	24,700
Jul 17, 2024	0.5250	0.5400	0.5250	0.5400	0.5149	273,600
Jul 16, 2024	0.5300	0.5300	0.5250	0.5250	0.5006	14,200
Jul 15, 2024	0.5300	0.5350	0.5200	0.5300	0.5054	150,100
Jul 12, 2024	0.5400	0.5400	0.5350	0.5400	0.5149	161,700
Jul 11, 2024	0.5400	0.5550	0.5400	0.5400	0.5149	86,000
Jul 10, 2024	0.5400	0.5400	0.5350	0.5400	0.5149	33,200
Jul 9, 2024	0.5450	0.5450	0.5350	0.5450	0.5197	6,000
Jul 8, 2024	0.5500	0.5550	0.5400	0.5450	0.5197	194,500
Jul 5, 2024	0.5500	0.5500	0.5350	0.5400	0.5149	137,900
Jul 4, 2024	0.5400	0.5550	0.5400	0.5500	0.5245	633,000
Jul 3, 2024	0.5250	0.5400	0.5250	0.5400	0.5149	146,200
Jul 2, 2024	0.5200	0.5300	0.5200	0.5300	0.5054	39,600
Jul 1, 2024	0.5250	0.5350	0.5200	0.5200	0.4959	217,200
Jun 28, 2024	0.5300	0.5300	0.5150	0.5250	0.5006	67,400
Jun 27, 2024	0.5150	0.5300	0.5100	0.5300	0.5054	143,900
Jun 26, 2024	0.5150	0.5200	0.5050	0.5150	0.4911	363,400
Jun 25, 2024	0.5200	0.5200	0.5100	0.5100	0.4863	161,900
Jun 24, 2024	0.5050	0.5350	0.5050	0.5200	0.4959	877,900
Jun 21, 2024	0.4950	0.5050	0.4850	0.5000	0.4768	365,300
Jun 20, 2024	0.4950	0.5100	0.4850	0.4950	0.4720	860,100
Jun 19, 2024	0.4700	0.4950	0.4700	0.4850	0.4625	689,100
Jun 18, 2024	0.4650	0.4750	0.4650	0.4650	0.4434	383,100
Jun 14, 2024	0.4700	0.4700	0.4650	0.4650	0.4434	80,300
Jun 13, 2024	0.4700	0.4700	0.4650	0.4650	0.4434	36,300
Jun 12, 2024	0.4650	0.4800	0.4650	0.4650	0.4434	837,900
Jun 11, 2024	0.4600	0.4600	0.4550	0.4600	0.4387	118,800
Jun 10, 2024	0.4600	0.4650	0.4500	0.4600	0.4387	90,600
Jun 7, 2024	0.4700	0.4700	0.4600	0.4650	0.4434	60,400
Jun 6, 2024	0.4500	0.4600	0.4500	0.4600	0.4387	75,500
Jun 5, 2024	0.4600	0.4600	0.4550	0.4600	0.4387	116,500
Jun 4, 2024	0.4550	0.4700	0.4550	0.4600	0.4387	45,100
Jun 3, 2024	0.4500	0.4650	0.4500	0.4650	0.4434	32,300
May 31, 2024	0.4550	0.4550	0.4500	0.4550	0.4339	60,500
May 30, 2024	0.4650	0.4650	0.4500	0.4650	0.4434	33,500

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pan-United Corporation Ltd (P52.SI)