Bolsa de Santiago · PASUR · stock

Forestal Constructora y Comercial del Pacifico Sur SA (PASUR) stock price history

Every Bolsa de Santiago trading session of Forestal Constructora y Comercial del Pacifico Sur SA from Jan 3, 2000 to Sep 25, 2026: 6,755 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PASUR data, free keyYear by year table

PASUR adjusted close, 2000 to 2026

PASURForestal Constructora y Comercial del
CLP 4,751-20.5% over one year
20052010201520202025
CLP 7,833
All time high, 2020
CLP 6,308
52 week high, CLP 4,660 low
6,755
Daily sessions since 2000

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

PASUR key facts

  • Forestal Constructora y Comercial del Pacifico Sur SA (PASUR) closed at CLP 4,751 on Sep 25, 2026 on Bolsa de Santiago.
  • PASUR's all time high close is CLP 7,833, set on Oct 8, 2020; its all time low close is CLP 1,161 on Jan 3, 2000.
  • PASUR's 52 week range is CLP 4,660 to CLP 6,308.
  • PASUR returned -20.5% over the year to Sep 25, 2026 and -27.6% over five years.
  • Over ten years PASUR returned +28%, +2.5% a year compounded.
  • PASUR's deepest drawdown was -52.4% from Nov 29, 2010 to Jan 9, 2017.
  • DataCedar holds 6,755 daily sessions of PASUR history from Jan 3, 2000 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.

PASUR price chart, 2000 to 2026

PASUR adjusted close, Jan 3, 2000 to Sep 25, 2026CLP 1,161CLP 3,320CLP 5,478CLP 7,637200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PASUR returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-2.2%
6 months-16.7%
Year to date-22.4%
1 year-20.5%
3 years-14.6%
5 years-27.6%
10 years+28.4%
Since Jan 3, 2000+309.2%
Compound annual growth, 26.7 years+5.4%

PASUR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CLP 7,833 on Oct 8, 2020
All time low close
CLP 1,161 on Jan 3, 2000
52 week high
CLP 6,308 on Jan 7, 2026
52 week low
CLP 4,660 on Jul 15, 2026
Deepest drawdown
-52.4% from Nov 29, 2010 to Jan 9, 2017, recovered Feb 28, 2018
Best single session
+13.2% on Mar 29, 2005
Worst single session
-16.7% on Aug 31, 2016
Volatility, 1 year annualised
10.4%
Sessions closing higher, 1 year
5%
Growth of 1 since 2000
4.1×
Best calendar year
2017, +92%
Worst calendar year
2016, -33%

PASUR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 6,124CLP 6,308CLP 4,660CLP 4,751-22.4%167.9K185
2025CLP 5,727CLP 6,393CLP 5,683CLP 6,124+6.9%723K248
2024CLP 5,535CLP 6,025CLP 5,095CLP 5,727+3.5%211.4K248
2023CLP 4,849CLP 5,780CLP 4,408CLP 5,535+14.2%166K247
2022CLP 5,257CLP 5,387CLP 4,555CLP 4,849-7.8%1.8M250
2021CLP 7,539CLP 7,863CLP 5,255CLP 5,257-30.3%261.9K250
2020CLP 6,489CLP 7,833CLP 6,252CLP 7,539+16.2%1.5M251
2019CLP 6,444CLP 6,658CLP 5,891CLP 6,489+0.7%500.7K248
2018CLP 6,853CLP 7,518CLP 5,898CLP 6,444-6.0%351.8K245
2017CLP 3,578CLP 7,120CLP 3,393CLP 6,853+91.6%865K247
2016CLP 5,359CLP 5,359CLP 3,525CLP 3,578-33.2%285K252
2015CLP 5,795CLP 5,924CLP 5,359CLP 5,359-7.5%568.3K251
2014CLP 5,747CLP 5,932CLP 5,683CLP 5,795+0.8%904.9K249
2013CLP 5,665CLP 5,853CLP 5,665CLP 5,747+1.4%1M248
2012CLP 6,795CLP 6,959CLP 5,528CLP 5,665-16.6%3.5M247
2011CLP 6,765CLP 6,894CLP 6,526CLP 6,795+0.4%1.4M252
2010CLP 5,727CLP 7,130CLP 5,579CLP 6,765+18.1%3.6M250
2009CLP 4,364CLP 5,731CLP 4,364CLP 5,727+27.6%855.8K250
2008CLP 5,338CLP 5,377CLP 4,480CLP 4,488-15.9%2.1M262
2007CLP 4,403CLP 5,454CLP 4,403CLP 5,338+21.2%1.3M251
2006CLP 3,896CLP 4,442CLP 3,810CLP 4,403+13.0%386.1K259
2005CLP 3,429CLP 4,286CLP 3,429CLP 3,896+13.6%1M260
2004CLP 3,312CLP 3,449CLP 3,117CLP 3,429+3.6%812.5K262
2003CLP 2,143CLP 3,429CLP 2,104CLP 3,312+54.5%1M261
2002CLP 1,714CLP 2,182CLP 1,594CLP 2,143+25.0%401.2K261
2001CLP 1,418CLP 1,714CLP 1,403CLP 1,714+20.9%865.9K261
2000CLP 1,161CLP 1,419CLP 1,161CLP 1,418n/a2M260

PASUR monthly closes, last 12 months

MonthMonth end closeChange
September 2026CLP 4,7510.0%
August 2026CLP 4,7510.0%
July 2026CLP 4,751-0.0%
June 2026CLP 4,751-10.4%
May 2026CLP 5,300-2.5%
April 2026CLP 5,438-1.8%
March 2026CLP 5,536-3.1%
February 2026CLP 5,712-5.8%
January 2026CLP 6,065-1.0%
December 2025CLP 6,1240.0%
November 2025CLP 6,1240.0%
October 2025CLP 6,124+2.5%

About the PASUR data

Daily bars. 6,755 sessions from Jan 3, 2000 to Sep 25, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PASUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

Common questions

PASUR share price history

Start with any symbol.

Start free