PSC Corporation Ltd. (SGX:DM0)
Singapore · Delayed Price · Currency is SGD 0.3950
0.00 (0.00%)
Last updated: Aug 4, 2025
PSC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 72,000 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 114,900 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 84,600 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 27,000 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 281,500 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 129,500 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 606,000 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 819,000 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 186,100 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 131,000 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 126,900 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 786,900 |
| Jul 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 32,600 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 379,700 |
| Jul 14, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -1.23% | 623,900 |
| Jul 11, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | - | 1.25% | 63,634,000 |
| Jul 10, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -2.44% | 251,100 |
| Jul 9, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | - | 5.13% | 705,600 |
| Jul 8, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | - | 4.00% | 356,300 |
| Jul 7, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 1.35% | 416,200 |
| Jul 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2.78% | 245,900 |
| Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 185,000 |
| Jul 2, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | 1.41% | 33,600 |
| Jul 1, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | -1.39% | 160,900 |
| Jun 30, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | - | 2.86% | 193,600 |
| Jun 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 38,000 |
| Jun 26, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | 1.45% | 81,600 |
| Jun 25, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | - | 1.47% | 113,800 |
| Jun 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.49% | 5,600 |
| Jun 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 43,700 |
| Jun 20, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -1.47% | 100,100 |
| Jun 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 40,400 |
| Jun 18, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | - | 178,700 |
| Jun 17, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.86% | 397,500 |
| Jun 16, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 148,100 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.41% | 160,200 |
| Jun 12, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 174,500 |
| Jun 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.41% | 13,000 |
| Jun 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 207,500 |
| Jun 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 200 |
| Jun 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 137,200 |
| Jun 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 48,300 |
| Jun 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 101,700 |
| Jun 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 56,900 |
| Jun 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 219,700 |
| May 30, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | 1.43% | 191,600 |
| May 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 83,300 |
| May 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 41,200 |
| May 27, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | -1.39% | 30,500 |
| May 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 74,500 |