PC Partner Group Limited (SGX:PCT)
Singapore · Delayed Price · Currency is SGD 1.940
+0.040 (2.11%)
At close: Apr 30, 2026
PC Partner Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.91 | 1.99 | 1.90 | 1.94 | 1.94 | 2.11% | 2,225,200 |
| Apr 29, 2026 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 2,483,100 |
| Apr 28, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -2.03% | 2,124,200 |
| Apr 27, 2026 | 1.95 | 2.03 | 1.93 | 1.97 | 1.97 | 2.60% | 4,704,300 |
| Apr 24, 2026 | 1.91 | 1.96 | 1.90 | 1.92 | 1.92 | 1.05% | 2,292,300 |
| Apr 23, 2026 | 1.91 | 1.92 | 1.84 | 1.90 | 1.90 | 0.53% | 2,073,600 |
| Apr 22, 2026 | 1.84 | 1.95 | 1.81 | 1.89 | 1.89 | 3.85% | 5,163,700 |
| Apr 21, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 2.25% | 2,638,700 |
| Apr 20, 2026 | 1.70 | 1.81 | 1.70 | 1.78 | 1.78 | 4.71% | 3,795,600 |
| Apr 17, 2026 | 1.62 | 1.72 | 1.61 | 1.70 | 1.70 | 6.25% | 4,562,900 |
| Apr 16, 2026 | 1.59 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 3,640,500 |
| Apr 15, 2026 | 1.60 | 1.67 | 1.55 | 1.57 | 1.57 | 0.64% | 4,579,300 |
| Apr 14, 2026 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 3.31% | 2,905,000 |
| Apr 13, 2026 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | -0.66% | 1,132,700 |
| Apr 10, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 3.40% | 1,921,300 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | -6.96% | 2,555,000 |
| Apr 8, 2026 | 1.56 | 1.60 | 1.53 | 1.58 | 1.58 | 1.94% | 4,720,400 |
| Apr 7, 2026 | 1.47 | 1.56 | 1.44 | 1.55 | 1.55 | 6.16% | 2,648,000 |
| Apr 6, 2026 | 1.35 | 1.48 | 1.35 | 1.46 | 1.46 | 7.35% | 4,816,600 |
| Apr 2, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 2,558,500 |
| Apr 1, 2026 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 5.47% | 4,403,600 |
| Mar 31, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 2,085,800 |
| Mar 30, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -2.24% | 1,665,000 |
| Mar 27, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 2.29% | 1,866,300 |
| Mar 26, 2026 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 2,717,700 |
| Mar 25, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 3,218,000 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 2,691,100 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -3.57% | 5,408,600 |
| Mar 20, 2026 | 1.37 | 1.43 | 1.34 | 1.40 | 1.40 | 2.19% | 4,866,400 |
| Mar 19, 2026 | 1.37 | 1.44 | 1.35 | 1.37 | 1.37 | -1.44% | 4,145,100 |
| Mar 18, 2026 | 1.35 | 1.41 | 1.32 | 1.39 | 1.39 | 3.73% | 5,848,300 |
| Mar 17, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 3,048,000 |
| Mar 16, 2026 | 1.30 | 1.37 | 1.28 | 1.35 | 1.35 | 3.85% | 3,900,300 |
| Mar 13, 2026 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | - | 3,252,400 |
| Mar 12, 2026 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 2,372,000 |
| Mar 11, 2026 | 1.29 | 1.35 | 1.27 | 1.33 | 1.33 | 3.91% | 6,234,700 |
| Mar 10, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 4.07% | 4,499,000 |
| Mar 9, 2026 | 1.25 | 1.27 | 1.18 | 1.23 | 1.23 | -6.11% | 6,223,800 |
| Mar 6, 2026 | 1.24 | 1.36 | 1.22 | 1.31 | 1.31 | 6.50% | 3,657,000 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.23 | 1.23 | 1.23 | -2.38% | 2,306,000 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -5.26% | 4,360,600 |
| Mar 3, 2026 | 1.42 | 1.43 | 1.33 | 1.33 | 1.33 | -5.67% | 4,294,800 |
| Mar 2, 2026 | 1.42 | 1.50 | 1.38 | 1.41 | 1.41 | 6.82% | 8,148,100 |
| Feb 27, 2026 | 1.40 | 1.42 | 1.26 | 1.32 | 1.32 | -5.71% | 6,394,900 |
| Feb 26, 2026 | 1.57 | 1.58 | 1.39 | 1.40 | 1.40 | -10.26% | 2,448,500 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.50 | 1.56 | 1.56 | 3.31% | 831,400 |
| Feb 24, 2026 | 1.45 | 1.54 | 1.44 | 1.51 | 1.51 | 3.42% | 1,093,200 |
| Feb 23, 2026 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 2.10% | 739,000 |
| Feb 20, 2026 | 1.41 | 1.45 | 1.38 | 1.43 | 1.43 | 2.14% | 650,300 |
| Feb 19, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 417,400 |