Sinostar PEC Holdings Limited (SGX:C9Q)
Singapore · Delayed Price · Currency is SGD 0.1040
-0.0020 (-1.89%)
Jan 20, 2026, 9:17 AM SGT
Sinostar PEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 18,000 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 1,000 |
| Jan 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 54,600 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.67% | 752,800 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.88% | 313,000 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.77% | 601,400 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 365,000 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 73,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 50,800 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.83% | 615,700 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.11% | 34,600 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | 20,000 |
| Dec 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 46,900 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 800 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.94% | 67,600 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,800 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.89% | 27,600 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.54% | 33,100 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 34,200 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 81,400 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 7,600 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 50,400 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,900 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 30,200 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 1,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.56% | 4,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 100 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.24% | 300 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 20,700 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -6.11% | 284,200 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 1,700 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 100 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.74% | 100 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.27% | 200 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.65% | 10,000 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.79% | 30,000 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 200 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 200 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 9,000 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.65% | 36,100 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 27,300 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,400 |
| Oct 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.34% | 98,100 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.76% | 52,300 |
| Oct 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.92% | 57,600 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.11% | 10,000 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.44% | 98,800 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 196,300 |