Sinostar PEC Holdings Limited (SGX:C9Q)
Singapore · Delayed Price · Currency is SGD 0.1470
0.00 (0.00%)
Last updated: Aug 8, 2025
Sinostar PEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 54,400 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 0.68% | 24,500 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -1.35% | 38,000 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 4.96% | 4,300 |
| Aug 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 7,400 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.08% | 9,000 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.69% | 100,100 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -2.03% | 30,800 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1.37% | 9,600 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 0.69% | 44,600 |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 0.69% | 94,800 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -5.88% | 77,100 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 8,700 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.38% | 2,600 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 0.68% | 1,500 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.34% | 22,000 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.67% | 500 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 76,400 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1.35% | 22,700 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -2.63% | 56,900 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 2.70% | 35,200 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.99% | 196,600 |
| Jul 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -2.58% | 21,300 |
| Jul 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -0.64% | 133,400 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.27% | 1,100 |
| Jun 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.95% | 2,500 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.94% | 5,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.64% | 23,000 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.64% | 10,800 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.29% | 71,000 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.18% | 331,300 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.09% | 33,400 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -2.99% | 70,800 |
| Jun 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 4.38% | 213,000 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.90% | 72,700 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 2.67% | 600 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 517,400 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -2.44% | 5,800 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.80% | 641,800 |
| Jun 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 1.28% | 323,900 |
| Jun 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 0.65% | 91,900 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -2.52% | 1,300 |