PC1 Group JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	16,100.00	16,300.00	15,650.00	16,250.00	16,250.00	1.84%	673,098
Nov 3, 2026	15,782.61	16,086.96	15,782.61	15,956.52	15,956.52	-0.81%	577,425
Nov 2, 2026	16,086.96	16,391.30	15,608.70	16,086.96	16,086.96	-	1,014,795
Oct 30, 2026	16,434.78	16,434.78	16,086.96	16,086.96	16,086.96	-1.86%	707,527
Oct 29, 2026	16,782.61	16,782.61	16,391.30	16,391.30	16,391.30	-2.33%	762,790
Oct 28, 2026	16,652.17	16,782.61	16,478.26	16,782.61	16,782.61	0.78%	949,206
Oct 27, 2026	16,913.04	16,913.04	16,478.26	16,652.17	16,652.17	-1.54%	436,982
Oct 26, 2026	17,043.48	17,043.48	16,913.04	16,913.04	16,913.04	-0.26%	1,000,422
Oct 23, 2026	16,913.04	17,043.48	16,739.13	16,956.52	16,956.52	-	1,015,141
Oct 22, 2026	16,695.65	17,086.96	16,695.65	16,956.52	16,956.52	1.56%	1,487,535
Oct 21, 2026	16,304.35	16,782.61	16,304.35	16,695.65	16,695.65	3.23%	2,649,133
Oct 20, 2026	16,130.44	16,478.26	16,086.96	16,173.91	16,173.91	0.27%	940,383
Oct 19, 2026	16,260.87	16,304.35	16,086.96	16,130.44	16,130.43	-0.27%	386,955
Oct 16, 2026	16,217.39	16,260.87	16,043.48	16,173.91	16,173.91	-	386,802
Oct 15, 2026	15,826.09	16,260.87	15,826.09	16,173.91	16,173.91	1.92%	804,850
Oct 14, 2026	16,086.96	16,086.96	15,826.09	15,869.57	15,869.57	-2.41%	721,845
Oct 13, 2026	16,434.78	16,434.78	16,086.96	16,260.87	16,260.87	-1.06%	754,183
Oct 12, 2026	16,391.30	16,565.22	16,260.87	16,434.78	16,434.78	0.27%	605,407
Oct 9, 2026	16,347.83	16,391.30	15,826.09	16,391.30	16,391.30	-0.26%	2,165,938
Oct 8, 2026	16,695.65	16,869.57	16,434.78	16,434.78	16,434.78	-2.07%	1,320,227
Oct 7, 2026	16,913.04	16,956.52	16,695.65	16,782.61	16,782.61	-0.77%	546,093
Oct 6, 2026	17,217.39	17,217.39	16,608.70	16,913.04	16,913.04	-0.51%	710,812
Oct 5, 2026	16,782.61	17,130.44	16,608.70	17,000.00	17,000.00	1.56%	1,252,013
Oct 2, 2026	17,391.30	17,434.78	16,739.13	16,739.13	16,739.13	-4.70%	3,123,801
Oct 1, 2026	17,826.09	17,826.09	17,391.30	17,565.22	17,565.22	-2.65%	1,494,232
Sep 30, 2026	17,565.22	18,043.48	17,391.30	18,043.48	18,043.48	2.47%	2,792,681
Sep 29, 2026	17,521.74	17,608.70	17,347.83	17,608.70	17,608.70	-	1,499,278
Sep 28, 2026	18,173.91	18,173.91	17,521.74	17,608.70	17,608.70	-3.57%	1,679,687
Sep 25, 2026	18,173.91	18,434.78	18,130.44	18,260.87	18,260.87	-0.24%	1,476,560
Sep 24, 2026	18,391.30	18,608.70	18,217.39	18,304.35	18,304.35	-0.71%	1,420,209
Sep 23, 2026	18,217.39	18,652.17	18,130.44	18,434.78	18,434.78	1.68%	11,220,905
Sep 22, 2026	17,521.74	18,130.44	17,478.26	18,130.44	18,130.43	3.47%	7,533,146
Sep 21, 2026	17,391.30	17,869.57	17,217.39	17,521.74	17,521.74	0.50%	4,604,395
Sep 18, 2026	17,347.83	17,478.26	17,260.87	17,434.78	17,434.78	-	1,215,213
Sep 17, 2026	17,043.48	17,521.74	17,043.48	17,434.78	17,434.78	0.25%	959,387
Sep 16, 2026	17,521.74	17,652.17	17,347.83	17,391.30	17,391.30	-0.25%	1,384,390
Sep 15, 2026	17,391.30	17,739.13	17,391.30	17,434.78	17,434.78	-0.99%	988,193
Sep 14, 2026	17,739.13	17,739.13	16,913.04	17,608.70	17,608.70	-0.74%	3,112,036
Sep 11, 2026	17,826.09	18,043.48	17,565.22	17,739.13	17,739.13	-0.24%	1,926,804
Sep 10, 2026	17,913.04	17,913.04	17,739.13	17,782.61	17,782.61	-1.21%	1,214,557
Sep 9, 2026	17,782.61	18,173.91	17,782.61	18,000.00	18,000.00	1.22%	2,407,255
Sep 8, 2026	17,391.30	17,826.09	17,391.30	17,782.61	17,782.61	2.00%	1,428,116
Sep 7, 2026	17,478.26	17,521.74	17,304.35	17,434.78	17,434.78	-0.25%	3,061,841
Sep 4, 2026	17,695.65	17,739.13	17,391.30	17,478.26	17,478.26	-0.74%	1,399,190
Sep 3, 2026	17,913.04	17,913.04	17,565.22	17,608.70	17,608.70	-2.17%	1,958,458
Aug 28, 2026	18,260.87	18,260.87	17,956.52	18,000.00	18,000.00	-1.66%	1,125,576
Aug 27, 2026	17,739.13	18,521.74	17,521.74	18,304.35	18,304.35	3.44%	4,235,423
Aug 26, 2026	17,521.74	17,782.61	17,521.74	17,695.65	17,695.65	-0.49%	1,292,422
Aug 25, 2026	17,826.09	17,913.04	17,565.22	17,782.61	17,782.61	-0.24%	1,277,571
Aug 24, 2026	18,173.91	18,173.91	17,826.09	17,826.09	17,826.09	-0.49%	1,186,425