PC Partner Group Limited (SGX:PCT)
Singapore · Delayed Price · Currency is SGD 1.250
+0.010 (0.81%)
At close: Aug 1, 2025, 5:00 PM SGT
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | - | 0.81% | 23,300 |
| Jul 31, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | - | -2.36% | 27,300 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | - | -3.05% | 27,500 |
| Jul 29, 2025 | 1.28 | 1.31 | 1.27 | 1.31 | - | 0.77% | 25,700 |
| Jul 28, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | - | -2.99% | 26,400 |
| Jul 25, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | - | 1.52% | 33,000 |
| Jul 24, 2025 | 1.23 | 1.33 | 1.23 | 1.32 | - | 0.76% | 1,500 |
| Jul 23, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | - | -4.38% | 58,300 |
| Jul 22, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | - | - | 41,600 |
| Jul 21, 2025 | 1.39 | 1.44 | 1.36 | 1.37 | - | 3.01% | 196,800 |
| Jul 18, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | - | 2.31% | 18,700 |
| Jul 17, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | - | 3.17% | 80,000 |
| Jul 16, 2025 | 1.26 | 1.30 | 1.25 | 1.26 | - | 1.61% | 77,300 |
| Jul 15, 2025 | 1.18 | 1.28 | 1.18 | 1.24 | - | 5.08% | 88,600 |
| Jul 14, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | - | 2.61% | 26,500 |
| Jul 11, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | 3.60% | 17,000 |
| Jul 9, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | - | -1.77% | 16,800 |
| Jul 8, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | - | 1.80% | 32,000 |
| Jul 7, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | - | -1.77% | 59,500 |
| Jul 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -1.74% | 2,600 |
| Jul 3, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | - | 0.88% | 6,200 |
| Jul 2, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | - | -3.39% | 9,900 |
| Jul 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 2,100 |
| Jun 30, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | - | 1.72% | 18,000 |
| Jun 27, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | - | 4.50% | 11,000 |
| Jun 26, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | - | -2.63% | 45,200 |
| Jun 25, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | -0.87% | 16,000 |
| Jun 24, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | - | 2.68% | 15,200 |
| Jun 23, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | - | - | 10,000 |
| Jun 20, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | - | -2.61% | 65,200 |
| Jun 19, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | - | -4.17% | 78,200 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -2.44% | 400 |
| Jun 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1.65% | 500 |
| Jun 16, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | - | 2.54% | 6,100 |
| Jun 13, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | - | -5.60% | 16,600 |
| Jun 12, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | - | 4.17% | 16,000 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.69% | 10,300 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -1.67% | 32,000 |
| Jun 9, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | 1.69% | 2,000 |
| Jun 6, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | 1.72% | 12,000 |
| Jun 5, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | - | -0.85% | 7,000 |
| Jun 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1.74% | 5,000 |
| Jun 3, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | - | 0.88% | 8,900 |
| Jun 2, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | - | 0.88% | 13,900 |
| May 30, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | - | -6.61% | 32,800 |
| May 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5.22% | 8,000 |
| May 28, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | - | -2.54% | 30,400 |
| May 27, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | - | -1.67% | 19,800 |
| May 26, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | - | 44,000 |
| May 23, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 0.84% | 5,100 |