PC Partner Group Limited (SGX:PCT)
Singapore · Delayed Price · Currency is SGD 1.990
0.00 (0.00%)
At close: May 22, 2026
PC Partner Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.01 | 2.02 | 1.95 | 1.99 | 1.99 | - | 2,206,700 |
| May 21, 2026 | 1.95 | 2.03 | 1.94 | 1.99 | 1.99 | 3.65% | 6,067,500 |
| May 20, 2026 | 1.73 | 1.95 | 1.71 | 1.92 | 1.92 | 10.34% | 4,929,100 |
| May 19, 2026 | 1.81 | 1.83 | 1.72 | 1.74 | 1.74 | -3.33% | 1,874,100 |
| May 18, 2026 | 1.77 | 1.80 | 1.69 | 1.80 | 1.80 | 1.12% | 2,275,600 |
| May 15, 2026 | 1.92 | 1.92 | 1.78 | 1.78 | 1.78 | -6.81% | 4,461,400 |
| May 14, 2026 | 2.04 | 2.12 | 1.99 | 2.01 | 1.91 | -1.95% | 4,492,100 |
| May 13, 2026 | 2.08 | 2.09 | 1.97 | 2.05 | 1.95 | -0.97% | 2,752,100 |
| May 12, 2026 | 2.09 | 2.13 | 2.05 | 2.07 | 1.97 | -0.96% | 2,017,500 |
| May 11, 2026 | 2.13 | 2.13 | 2.05 | 2.09 | 1.99 | -0.48% | 1,884,700 |
| May 8, 2026 | 2.20 | 2.20 | 2.09 | 2.10 | 2.00 | -4.98% | 2,414,000 |
| May 7, 2026 | 2.17 | 2.23 | 2.13 | 2.21 | 2.10 | 1.38% | 3,394,000 |
| May 6, 2026 | 2.03 | 2.20 | 2.03 | 2.18 | 2.07 | 7.92% | 5,014,700 |
| May 5, 2026 | 1.98 | 2.04 | 1.94 | 2.02 | 1.92 | 2.02% | 1,875,200 |
| May 4, 2026 | 1.94 | 1.99 | 1.91 | 1.98 | 1.88 | 2.06% | 1,983,200 |
| Apr 30, 2026 | 1.91 | 1.99 | 1.90 | 1.94 | 1.84 | 2.11% | 2,225,200 |
| Apr 29, 2026 | 1.93 | 1.96 | 1.90 | 1.90 | 1.81 | -1.55% | 2,483,100 |
| Apr 28, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.83 | -2.03% | 2,124,200 |
| Apr 27, 2026 | 1.95 | 2.03 | 1.93 | 1.97 | 1.87 | 2.60% | 4,704,300 |
| Apr 24, 2026 | 1.91 | 1.96 | 1.90 | 1.92 | 1.82 | 1.05% | 2,292,300 |
| Apr 23, 2026 | 1.91 | 1.92 | 1.84 | 1.90 | 1.81 | 0.53% | 2,073,600 |
| Apr 22, 2026 | 1.84 | 1.95 | 1.81 | 1.89 | 1.80 | 3.85% | 5,163,700 |
| Apr 21, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.73 | 2.25% | 2,638,700 |
| Apr 20, 2026 | 1.70 | 1.81 | 1.70 | 1.78 | 1.69 | 4.71% | 3,795,600 |
| Apr 17, 2026 | 1.62 | 1.72 | 1.61 | 1.70 | 1.62 | 6.25% | 4,562,900 |
| Apr 16, 2026 | 1.59 | 1.63 | 1.55 | 1.60 | 1.52 | 1.91% | 3,640,500 |
| Apr 15, 2026 | 1.60 | 1.67 | 1.55 | 1.57 | 1.49 | 0.64% | 4,579,300 |
| Apr 14, 2026 | 1.53 | 1.57 | 1.52 | 1.56 | 1.48 | 3.31% | 2,905,000 |
| Apr 13, 2026 | 1.51 | 1.51 | 1.46 | 1.51 | 1.43 | -0.66% | 1,132,700 |
| Apr 10, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.44 | 3.40% | 1,921,300 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.46 | 1.47 | 1.40 | -6.96% | 2,555,000 |
| Apr 8, 2026 | 1.56 | 1.60 | 1.53 | 1.58 | 1.50 | 1.94% | 4,720,400 |
| Apr 7, 2026 | 1.47 | 1.56 | 1.44 | 1.55 | 1.47 | 6.16% | 2,648,000 |
| Apr 6, 2026 | 1.35 | 1.48 | 1.35 | 1.46 | 1.39 | 7.35% | 4,816,600 |
| Apr 2, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.29 | 0.74% | 2,558,500 |
| Apr 1, 2026 | 1.31 | 1.37 | 1.31 | 1.35 | 1.28 | 5.47% | 4,403,600 |
| Mar 31, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.22 | -2.29% | 2,085,800 |
| Mar 30, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.24 | -2.24% | 1,665,000 |
| Mar 27, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.27 | 2.29% | 1,866,300 |
| Mar 26, 2026 | 1.36 | 1.37 | 1.30 | 1.31 | 1.24 | -2.96% | 2,717,700 |
| Mar 25, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.28 | 1.50% | 3,218,000 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.26 | -1.48% | 2,691,100 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.28 | -3.57% | 5,408,600 |
| Mar 20, 2026 | 1.37 | 1.43 | 1.34 | 1.40 | 1.33 | 2.19% | 4,866,400 |
| Mar 19, 2026 | 1.37 | 1.44 | 1.35 | 1.37 | 1.30 | -1.44% | 4,145,100 |
| Mar 18, 2026 | 1.35 | 1.41 | 1.32 | 1.39 | 1.32 | 3.73% | 5,848,300 |
| Mar 17, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.27 | -0.74% | 3,048,000 |
| Mar 16, 2026 | 1.30 | 1.37 | 1.28 | 1.35 | 1.28 | 3.85% | 3,900,300 |
| Mar 13, 2026 | 1.29 | 1.32 | 1.27 | 1.30 | 1.24 | - | 3,252,400 |
| Mar 12, 2026 | 1.33 | 1.35 | 1.28 | 1.30 | 1.24 | -2.26% | 2,372,000 |