Premium Catering (Holdings) Limited (PC)
NASDAQ: PC · Real-Time Price · USD
8.73
+0.44 (5.31%)
At close: Sep 25, 2025, 4:00 PM EDT
8.75
+0.02 (0.23%)
After-hours: Sep 25, 2025, 4:22 PM EDT
PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.30 | 8.45 | 8.24 | 8.36 | - | 0.84% | 747,017 |
| Sep 24, 2025 | 8.64 | 8.95 | 7.51 | 8.29 | 8.29 | -2.81% | 1,552,499 |
| Sep 23, 2025 | 8.66 | 8.72 | 8.30 | 8.53 | 8.53 | -1.04% | 555,991 |
| Sep 22, 2025 | 8.63 | 8.85 | 8.32 | 8.62 | 8.62 | 2.62% | 1,191,992 |
| Sep 19, 2025 | 8.52 | 8.52 | 8.26 | 8.40 | 8.40 | -1.47% | 205,590 |
| Sep 18, 2025 | 8.25 | 8.59 | 8.10 | 8.53 | 8.53 | 4.47% | 722,906 |
| Sep 17, 2025 | 8.07 | 8.20 | 7.91 | 8.16 | 8.16 | 1.12% | 364,069 |
| Sep 16, 2025 | 7.68 | 8.07 | 7.60 | 8.07 | 8.07 | 5.08% | 1,379,933 |
| Sep 15, 2025 | 7.19 | 7.82 | 6.62 | 7.68 | 7.68 | 9.25% | 127,174 |
| Sep 12, 2025 | 7.20 | 7.43 | 6.74 | 7.03 | 7.03 | -5.38% | 10,753 |
| Sep 11, 2025 | 6.91 | 7.43 | 6.91 | 7.43 | 7.43 | 4.13% | 287,605 |
| Sep 10, 2025 | 6.89 | 7.20 | 6.82 | 7.14 | 7.14 | 4.93% | 452,997 |
| Sep 9, 2025 | 6.81 | 7.10 | 6.62 | 6.80 | 6.80 | -3.00% | 228,733 |
| Sep 8, 2025 | 6.67 | 7.10 | 6.51 | 7.01 | 7.01 | -0.57% | 180,511 |
| Sep 5, 2025 | 6.80 | 7.46 | 6.56 | 7.05 | 7.05 | 0.71% | 351,188 |
| Sep 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 1,957 |
| Sep 3, 2025 | 6.60 | 7.51 | 6.59 | 7.20 | 7.20 | 4.96% | 246,236 |
| Sep 2, 2025 | 6.50 | 7.00 | 6.50 | 6.86 | 6.86 | 0.29% | 23,059 |
| Aug 29, 2025 | 6.46 | 7.02 | 6.46 | 6.84 | 6.84 | -2.15% | 50,521 |
| Aug 28, 2025 | 6.85 | 6.99 | 6.52 | 6.99 | 6.99 | -0.57% | 8,511 |
| Aug 27, 2025 | 6.87 | 7.03 | 6.87 | 7.03 | 7.03 | 3.38% | 2,291 |
| Aug 26, 2025 | 6.90 | 7.03 | 6.38 | 6.80 | 6.80 | -2.02% | 42,923 |
| Aug 25, 2025 | 6.50 | 7.26 | 6.13 | 6.94 | 6.94 | 5.47% | 85,087 |
| Aug 22, 2025 | 6.60 | 6.66 | 6.58 | 6.58 | 6.58 | -5.32% | 1,830 |
| Aug 21, 2025 | 7.14 | 7.16 | 6.18 | 6.95 | 6.95 | - | 14,933 |
| Aug 20, 2025 | 6.24 | 7.55 | 6.24 | 6.95 | 6.95 | 11.02% | 84,006 |
| Aug 19, 2025 | 6.87 | 6.87 | 6.06 | 6.26 | 6.26 | -8.89% | 6,745 |
| Aug 18, 2025 | 5.95 | 7.00 | 5.80 | 6.87 | 6.87 | 15.38% | 54,809 |
| Aug 15, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 194 |
| Aug 14, 2025 | 6.21 | 6.21 | 5.51 | 5.96 | 5.96 | -5.02% | 4,124 |
| Aug 13, 2025 | 6.79 | 6.79 | 6.01 | 6.27 | 6.27 | -9.78% | 4,725 |
| Aug 12, 2025 | 7.23 | 7.38 | 6.02 | 6.95 | 6.95 | -3.34% | 26,617 |
| Aug 11, 2025 | 7.70 | 7.70 | 7.14 | 7.19 | 7.19 | -5.77% | 22,926 |
| Aug 8, 2025 | 7.44 | 7.90 | 7.44 | 7.63 | 7.63 | 2.55% | 8,814 |
| Aug 7, 2025 | 7.60 | 7.64 | 7.16 | 7.44 | 7.44 | -4.49% | 12,899 |
| Aug 6, 2025 | 7.77 | 8.25 | 7.63 | 7.79 | 7.79 | -0.51% | 248,902 |
| Aug 5, 2025 | 7.50 | 8.35 | 7.50 | 7.83 | 7.83 | 5.67% | 404,614 |
| Aug 4, 2025 | 7.64 | 8.45 | 7.30 | 7.41 | 7.41 | -4.51% | 518,142 |
| Aug 1, 2025 | 7.82 | 7.82 | 7.40 | 7.76 | 7.76 | -1.02% | 267,606 |
| Jul 31, 2025 | 7.66 | 7.90 | 7.40 | 7.84 | 7.84 | 2.75% | 278,133 |
| Jul 30, 2025 | 6.28 | 7.80 | 6.10 | 7.63 | 7.63 | 21.11% | 797,605 |
| Jul 29, 2025 | 7.14 | 7.20 | 5.80 | 6.30 | 6.30 | -11.76% | 184,380 |
| Jul 28, 2025 | 5.94 | 7.45 | 5.94 | 7.14 | 7.14 | 20.00% | 191,463 |
| Jul 25, 2025 | 5.96 | 6.34 | 5.66 | 5.95 | 5.95 | 1.12% | 178,597 |
| Jul 24, 2025 | 6.01 | 6.25 | 5.88 | 5.88 | 5.88 | -4.94% | 13,186 |
| Jul 23, 2025 | 6.08 | 6.40 | 5.85 | 6.19 | 6.19 | 6.72% | 34,871 |
| Jul 22, 2025 | 5.37 | 6.82 | 5.11 | 5.80 | 5.80 | 4.73% | 99,461 |
| Jul 21, 2025 | 5.76 | 6.12 | 5.29 | 5.54 | 5.54 | 0.89% | 17,387 |
| Jul 18, 2025 | 5.70 | 6.03 | 5.41 | 5.49 | 5.49 | -0.83% | 7,246 |
| Jul 17, 2025 | 5.45 | 5.85 | 5.40 | 5.54 | 5.54 | -0.75% | 2,055 |