PC Partner Group Limited (SGX:PCT)
Singapore · Delayed Price · Currency is SGD 3.290
+0.130 (4.11%)
Sep 22, 2026, 11:35 AM SGT
PC Partner Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.19 | 3.30 | 3.18 | 3.27 | - | 3.48% | 1,655,800 |
| Sep 21, 2026 | 3.18 | 3.21 | 3.09 | 3.16 | 3.16 | - | 1,143,300 |
| Sep 18, 2026 | 3.08 | 3.20 | 3.04 | 3.16 | 3.16 | 3.95% | 3,044,100 |
| Sep 17, 2026 | 3.14 | 3.16 | 3.02 | 3.04 | 3.04 | -3.18% | 1,466,700 |
| Sep 16, 2026 | 3.00 | 3.15 | 2.99 | 3.14 | 3.14 | 5.37% | 2,188,900 |
| Sep 15, 2026 | 3.07 | 3.13 | 3.05 | 3.08 | 2.98 | - | 1,575,400 |
| Sep 14, 2026 | 3.07 | 3.14 | 3.03 | 3.08 | 2.98 | -0.65% | 1,602,600 |
| Sep 11, 2026 | 3.08 | 3.10 | 3.04 | 3.10 | 3.00 | - | 1,387,100 |
| Sep 10, 2026 | 3.14 | 3.17 | 3.08 | 3.10 | 3.00 | -1.27% | 1,818,700 |
| Sep 9, 2026 | 3.03 | 3.15 | 3.03 | 3.14 | 3.04 | 3.29% | 2,531,400 |
| Sep 8, 2026 | 3.02 | 3.08 | 2.98 | 3.04 | 2.94 | 0.33% | 1,463,000 |
| Sep 7, 2026 | 2.93 | 3.05 | 2.93 | 3.03 | 2.93 | 3.41% | 2,055,000 |
| Sep 4, 2026 | 2.93 | 3.01 | 2.92 | 2.93 | 2.83 | 1.03% | 1,605,600 |
| Sep 3, 2026 | 2.95 | 2.95 | 2.89 | 2.90 | 2.81 | -1.02% | 986,600 |
| Sep 2, 2026 | 2.87 | 2.94 | 2.86 | 2.93 | 2.83 | 1.74% | 903,800 |
| Sep 1, 2026 | 2.86 | 2.92 | 2.84 | 2.88 | 2.79 | 1.77% | 1,381,500 |
| Aug 31, 2026 | 2.83 | 2.94 | 2.79 | 2.83 | 2.74 | -1.05% | 1,423,900 |
| Aug 28, 2026 | 2.90 | 2.95 | 2.85 | 2.86 | 2.77 | -1.04% | 1,474,500 |
| Aug 27, 2026 | 2.82 | 2.91 | 2.82 | 2.89 | 2.80 | 3.96% | 1,982,400 |
| Aug 26, 2026 | 2.82 | 2.83 | 2.76 | 2.78 | 2.69 | -1.07% | 1,410,400 |
| Aug 25, 2026 | 2.75 | 2.84 | 2.73 | 2.81 | 2.72 | 1.08% | 1,216,000 |
| Aug 24, 2026 | 2.77 | 2.83 | 2.72 | 2.78 | 2.69 | 0.72% | 1,487,000 |
| Aug 21, 2026 | 2.80 | 2.85 | 2.75 | 2.76 | 2.67 | -1.43% | 1,836,100 |
| Aug 20, 2026 | 2.96 | 2.98 | 2.79 | 2.80 | 2.71 | -5.41% | 2,944,900 |
| Aug 19, 2026 | 2.86 | 3.03 | 2.84 | 2.96 | 2.86 | 1.37% | 2,634,100 |
| Aug 18, 2026 | 3.06 | 3.10 | 2.91 | 2.92 | 2.83 | -4.58% | 2,428,400 |
| Aug 17, 2026 | 3.25 | 3.25 | 2.97 | 3.06 | 2.96 | -5.26% | 4,225,700 |
| Aug 14, 2026 | 3.14 | 3.24 | 3.10 | 3.23 | 3.13 | 2.22% | 2,571,300 |
| Aug 13, 2026 | 3.17 | 3.22 | 3.08 | 3.16 | 3.06 | - | 2,107,900 |
| Aug 12, 2026 | 2.97 | 3.18 | 2.93 | 3.16 | 3.06 | 6.40% | 3,583,500 |
| Aug 11, 2026 | 2.91 | 3.00 | 2.85 | 2.97 | 2.87 | 1.71% | 1,463,400 |
| Aug 7, 2026 | 2.86 | 2.95 | 2.83 | 2.92 | 2.83 | 1.04% | 765,700 |
| Aug 6, 2026 | 2.95 | 2.96 | 2.88 | 2.89 | 2.80 | -2.69% | 940,300 |
| Aug 5, 2026 | 2.98 | 3.04 | 2.95 | 2.97 | 2.87 | 0.34% | 2,403,000 |
| Aug 4, 2026 | 2.88 | 3.01 | 2.88 | 2.96 | 2.86 | 3.14% | 3,916,500 |
| Aug 3, 2026 | 2.67 | 2.88 | 2.64 | 2.87 | 2.78 | 7.49% | 3,834,413 |
| Jul 31, 2026 | 2.65 | 2.73 | 2.64 | 2.67 | 2.58 | 5.12% | 3,181,900 |
| Jul 30, 2026 | 2.55 | 2.58 | 2.52 | 2.54 | 2.46 | -2.31% | 1,440,500 |
| Jul 29, 2026 | 2.66 | 2.66 | 2.54 | 2.60 | 2.52 | -1.89% | 2,083,100 |
| Jul 28, 2026 | 2.74 | 2.74 | 2.62 | 2.65 | 2.56 | -6.03% | 2,581,800 |
| Jul 27, 2026 | 2.64 | 2.92 | 2.57 | 2.82 | 2.73 | 7.22% | 3,955,100 |
| Jul 24, 2026 | 2.63 | 2.64 | 2.56 | 2.63 | 2.54 | -1.50% | 1,535,300 |
| Jul 23, 2026 | 2.69 | 2.70 | 2.63 | 2.67 | 2.58 | -0.37% | 715,600 |
| Jul 22, 2026 | 2.70 | 2.77 | 2.63 | 2.68 | 2.59 | 0.37% | 2,256,200 |
| Jul 21, 2026 | 2.61 | 2.69 | 2.59 | 2.67 | 2.58 | 2.69% | 1,234,000 |
| Jul 20, 2026 | 2.62 | 2.67 | 2.56 | 2.60 | 2.52 | - | 1,927,800 |
| Jul 17, 2026 | 2.80 | 2.80 | 2.54 | 2.60 | 2.52 | -2.26% | 7,550,500 |
| Jul 16, 2026 | 2.77 | 2.77 | 2.63 | 2.66 | 2.57 | -5.00% | 1,786,600 |
| Jul 15, 2026 | 2.66 | 2.85 | 2.62 | 2.80 | 2.71 | 6.87% | 3,517,100 |
| Jul 14, 2026 | 2.46 | 2.63 | 2.41 | 2.62 | 2.53 | 6.07% | 2,742,800 |