PC Partner Group Limited (SGX:PCT)
Singapore · Delayed Price · Currency is SGD 0.8900
-0.0150 (-1.66%)
Last updated: Dec 31, 2025, 9:47 AM SGT
PC Partner Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 1.69% | 324,200 |
| Dec 29, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 301,400 |
| Dec 26, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 1.12% | 44,300 |
| Dec 24, 2025 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 384,500 |
| Dec 23, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 3.41% | 1,040,700 |
| Dec 22, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 451,400 |
| Dec 19, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 283,300 |
| Dec 18, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.31% | 351,700 |
| Dec 17, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -1.14% | 263,600 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | - | 320,300 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.31% | 270,300 |
| Dec 12, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 254,200 |
| Dec 11, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.17% | 209,000 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.53% | 338,000 |
| Dec 9, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 280,100 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 310,100 |
| 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 |