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 Nov 11, 2026: 6,173 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.
PASUR adjusted close, 2000 to 2026
- CLP 7,833
- All time high, 2020
- CLP 6,124
- 52 week high, CLP 4,000 low
- 6,173
- Daily sessions since 2000
Last updated Nov 11, 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 4,000 on Nov 11, 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 4,000 to CLP 6,124.
- PASUR returned -34.7% over the year to Nov 11, 2026 and -24.6% over five years.
- Over ten years PASUR returned +12%, +1.1% a year compounded.
- PASUR's deepest drawdown was -52.4% from Nov 29, 2010 to Jan 10, 2017.
- DataCedar holds 6,173 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 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -15.8% |
| 6 months | -23.0% |
| Year to date | -34.7% |
| 1 year | -34.7% |
| 3 years | -28.1% |
| 5 years | -24.6% |
| 10 years | +12.1% |
| Since Jan 3, 2000 | +244.5% |
| Compound annual growth, 26.9 years | +4.7% |
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 6,124 on Nov 14, 2025
- 52 week low
- CLP 4,000 on Nov 3, 2026
- Deepest drawdown
- -52.4% from Nov 29, 2010 to Jan 10, 2017, recovered Feb 28, 2018
- Best single session
- +13.2% on Mar 29, 2005
- Worst single session
- -16.7% on Sep 1, 2016
- Volatility, 1 year annualised
- 13.9%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2000
- 3.4×
- 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 Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 6,124 | CLP 6,124 | CLP 4,000 | CLP 4,000 | -34.7% | 131K | 158 |
| 2025 | CLP 5,727 | CLP 6,300 | CLP 5,708 | CLP 6,124 | +6.9% | 679.1K | 183 |
| 2024 | CLP 5,535 | CLP 5,888 | CLP 5,535 | CLP 5,727 | +3.5% | 188K | 207 |
| 2023 | CLP 4,849 | CLP 5,780 | CLP 4,849 | CLP 5,535 | +14.2% | 137.1K | 199 |
| 2022 | CLP 5,257 | CLP 5,257 | CLP 4,555 | CLP 4,849 | -7.8% | 1.8M | 209 |
| 2021 | CLP 7,539 | CLP 7,735 | CLP 5,255 | CLP 5,257 | -30.3% | 251.5K | 230 |
| 2020 | CLP 6,489 | CLP 7,833 | CLP 6,252 | CLP 7,539 | +16.2% | 1.5M | 237 |
| 2019 | CLP 6,444 | CLP 6,658 | CLP 5,891 | CLP 6,489 | +0.7% | 490.9K | 223 |
| 2018 | CLP 6,853 | CLP 7,518 | CLP 5,898 | CLP 6,444 | -6.0% | 350.9K | 240 |
| 2017 | CLP 3,578 | CLP 7,120 | CLP 3,393 | CLP 6,853 | +91.6% | 734.8K | 238 |
| 2016 | CLP 5,359 | CLP 5,359 | CLP 3,525 | CLP 3,578 | -33.2% | 55.6K | 224 |
| 2015 | CLP 5,795 | CLP 5,924 | CLP 5,359 | CLP 5,359 | -7.5% | 185.1K | 236 |
| 2014 | CLP 5,747 | CLP 5,803 | CLP 5,683 | CLP 5,795 | +0.8% | 800K | 232 |
| 2013 | CLP 5,665 | CLP 5,853 | CLP 5,665 | CLP 5,747 | +1.4% | 715.2K | 222 |
| 2012 | CLP 6,795 | CLP 6,796 | CLP 5,528 | CLP 5,665 | -16.6% | 3.2M | 210 |
| 2011 | CLP 6,765 | CLP 6,894 | CLP 6,526 | CLP 6,795 | +0.4% | 1.3M | 212 |
| 2010 | CLP 5,727 | CLP 7,130 | CLP 5,579 | CLP 6,765 | +18.1% | 3.5M | 217 |
| 2009 | CLP 4,364 | CLP 5,731 | CLP 4,364 | CLP 5,727 | +27.6% | 809.4K | 248 |
| 2008 | CLP 5,338 | CLP 5,377 | CLP 4,480 | CLP 4,488 | -15.9% | 2M | 260 |
| 2007 | CLP 4,403 | CLP 5,454 | CLP 4,403 | CLP 5,338 | +21.2% | 1.3M | 248 |
| 2006 | CLP 3,896 | CLP 4,442 | CLP 3,810 | CLP 4,403 | +13.0% | 333.1K | 199 |
| 2005 | CLP 3,429 | CLP 4,286 | CLP 3,429 | CLP 3,896 | +13.6% | 1M | 253 |
| 2004 | CLP 3,312 | CLP 3,449 | CLP 3,117 | CLP 3,429 | +3.6% | 773.1K | 259 |
| 2003 | CLP 2,143 | CLP 3,429 | CLP 2,104 | CLP 3,312 | +54.5% | 1M | 255 |
| 2002 | CLP 1,714 | CLP 2,182 | CLP 1,594 | CLP 2,143 | +25.0% | 396.1K | 253 |
| 2001 | CLP 1,418 | CLP 1,714 | CLP 1,403 | CLP 1,714 | +20.9% | 865.9K | 261 |
| 2000 | CLP 1,161 | CLP 1,419 | CLP 1,161 | CLP 1,418 | n/a | 2M | 260 |
PASUR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 4,000 | -7.7% |
| October 2026 | CLP 4,335 | -8.8% |
| September 2026 | CLP 4,751 | 0.0% |
| August 2026 | CLP 4,751 | 0.0% |
| July 2026 | CLP 4,751 | -2.2% |
| June 2026 | CLP 4,855 | -8.4% |
| May 2026 | CLP 5,300 | -2.5% |
| April 2026 | CLP 5,438 | -1.8% |
| March 2026 | CLP 5,536 | -3.1% |
| February 2026 | CLP 5,712 | -5.8% |
| January 2026 | CLP 6,065 | -1.0% |
| December 2025 | CLP 6,124 | 0.0% |
About the PASUR data
Daily bars. 6,173 sessions from Jan 3, 2000 to Nov 11, 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 Nov 9, 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/bcs%3APASUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
- NTGCLGAS Naturgy Chile Gas Natural S.A.
- NUAM Nuam S.A.
- NUTRAVALOR Inversiones Nutravalor S.A.
- PARAUCO Parque Arauco S.A.
- PAZ Paz Corp S.A.
- PEHUENCHE Empresa Eléctrica Pehuenche S.A.
- PLANVITAL Administradora de Fondos de Pensiones PlanVital S.A.
- POTASIOS-A Potasios Investments S.A.
Browse Bolsa de Santiago
Common questions
PASUR share price history
