PC Partner Group Limited (SGX:PCT)
Singapore · Delayed Price · Currency is SGD 0.9750
-0.0150 (-1.52%)
Last updated: Dec 5, 2025, 9:35 AM SGT
PC Partner Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 140,000 |
| Dec 4, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.52% | 57,200 |
| Dec 3, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 237,300 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 53,300 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.51% | 186,300 |
| Nov 28, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.05% | 180,600 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.01% | 270,000 |
| Nov 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.49% | 93,300 |
| Nov 25, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 118,000 |
| Nov 24, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.52% | 199,300 |
| Nov 21, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.48% | 558,100 |
| Nov 20, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 269,800 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 252,000 |
| Nov 18, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -3.70% | 247,500 |
| Nov 17, 2025 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 224,600 |
| Nov 14, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 192,800 |
| Nov 13, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 174,700 |
| Nov 12, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 119,800 |
| Nov 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 110,400 |
| Nov 10, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 130,500 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 347,400 |
| Nov 6, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 199,500 |
| Nov 5, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 339,600 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 781,200 |
| Nov 3, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 275,800 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 571,600 |
| Oct 30, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 54,100 |
| Oct 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 14,100 |
| Oct 28, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 205,700 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 73,300 |
| Oct 24, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 85,600 |
| Oct 23, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 307,400 |
| Oct 22, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 143,500 |
| Oct 21, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 326,100 |
| Oct 17, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -4.20% | 132,700 |
| Oct 16, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 45,600 |
| Oct 15, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 79,500 |
| Oct 14, 2025 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -3.33% | 105,100 |
| Oct 13, 2025 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 44,400 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 87,100 |
| Oct 9, 2025 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 380,400 |
| Oct 8, 2025 | 1.13 | 1.29 | 1.13 | 1.28 | 1.28 | 13.27% | 653,900 |
| Oct 7, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | - | 62,300 |
| Oct 6, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 16,000 |
| Oct 3, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 84,600 |
| Oct 2, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 30,500 |
| Oct 1, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 3.70% | 21,200 |
| Sep 30, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 88,800 |
| Sep 29, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 72,500 |
| Sep 26, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -2.70% | 100,300 |