Sinostar PEC Holdings Limited (SGX:C9Q)
Singapore · Delayed Price · Currency is SGD 0.0970
-0.0080 (-7.62%)
Jul 6, 2026, 1:49 PM SGT
Sinostar PEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 1,000 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -0.93% | 4,000 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | - | 41,000 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.94% | 2,200 |
| Jun 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 30,000 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 136,700 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.81% | 11,700 |
| Jun 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 29,300 |
| Jun 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 1,500 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 56,100 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 40,000 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 25,100 |
| Jun 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 2,200 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 103,200 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | 75,900 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 19,700 |
| Jun 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 3,300 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.50% | 9,900 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100 |
| May 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 75,100 |
| May 28, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 3.77% | 162,300 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.17% | 98,800 |
| May 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 53,200 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 800 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.54% | 2,200 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.04% | 204,800 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 126,500 |
| May 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.65% | 154,500 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,000 |
| May 13, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 18.10% | 1,292,800 |
| May 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 62,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 22,000 |
| May 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 258,700 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.86% | 22,900 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | 14,700 |
| May 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 17,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 93,500 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 387,200 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.89% | 143,500 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.75% | 300,600 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 344,000 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 110,900 |
| Apr 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.86% | 165,900 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.11% | 16,500 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 115,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 17,500 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 42,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 110,000 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 146,100 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 20,100 |