PC Partner Group Limited (SGX:PCT)
Singapore · Delayed Price · Currency is SGD 1.080
-0.030 (-2.70%)
At close: Oct 31, 2025
PC Partner Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | 142,400 |
| Sep 24, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 44,500 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.09 | 1.12 | 1.12 | 0.90% | 164,200 |
| Sep 22, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 398,600 |
| Sep 19, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -2.68% | 67,500 |
| Sep 18, 2025 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | - | 431,700 |
| Sep 17, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -2.61% | 253,900 |
| Sep 16, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.11 | -1.71% | 197,600 |
| Sep 15, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.13 | 3.54% | 349,000 |
| Sep 12, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.09 | -0.88% | 79,700 |
| Sep 11, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.10 | 4.59% | 46,100 |
| Sep 10, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.05 | 0.93% | 83,500 |
| Sep 9, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.04 | -1.82% | 305,700 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 0.92% | 34,000 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.05 | -0.91% | 72,200 |
| Sep 4, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.06 | -1.79% | 114,800 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.08 | -1.75% | 74,000 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.10 | 0.88% | 119,500 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.09 | -3.42% | 266,400 |
| Aug 29, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.13 | -1.68% | 37,000 |
| Aug 28, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.15 | - | 87,600 |
| Aug 27, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.15 | - | 103,200 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.15 | -2.46% | 47,800 |
| Aug 25, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.18 | 0.83% | 208,800 |
| Aug 22, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.17 | -0.82% | 27,300 |