Premium Catering (Holdings) Limited (PC)
NASDAQ: PC · Real-Time Price · USD
0.754
+0.011 (1.44%)
At close: Dec 20, 2024, 4:00 PM
0.779
+0.025 (3.30%)
After-hours: Dec 20, 2024, 4:02 PM EST
PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.73 | 0.83 | 0.71 | 0.75 | 0.75 | 1.44% | 429,172 |
| Dec 19, 2024 | 0.81 | 0.81 | 0.70 | 0.74 | 0.74 | -4.68% | 81,345 |
| Dec 18, 2024 | 0.80 | 0.80 | 0.73 | 0.78 | 0.78 | 3.04% | 77,749 |
| Dec 17, 2024 | 0.82 | 0.85 | 0.73 | 0.76 | 0.76 | -0.47% | 97,853 |
| Dec 16, 2024 | 0.83 | 0.83 | 0.75 | 0.76 | 0.76 | -5.04% | 53,184 |
| Dec 13, 2024 | 0.80 | 0.88 | 0.80 | 0.80 | 0.80 | -7.93% | 45,422 |
| Dec 12, 2024 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -3.33% | 19,664 |
| Dec 11, 2024 | 0.85 | 0.92 | 0.83 | 0.90 | 0.90 | 2.27% | 405,520 |
| Dec 10, 2024 | 0.99 | 0.99 | 0.83 | 0.88 | 0.88 | -10.21% | 198,928 |
| Dec 9, 2024 | 0.87 | 1.00 | 0.87 | 0.98 | 0.98 | 10.42% | 445,641 |
| Dec 6, 2024 | 0.83 | 0.92 | 0.83 | 0.89 | 0.89 | 6.88% | 158,611 |
| Dec 5, 2024 | 0.89 | 0.89 | 0.80 | 0.83 | 0.83 | 0.54% | 1,054,011 |
| Dec 4, 2024 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -1.78% | 22,492 |
| Dec 3, 2024 | 0.83 | 0.88 | 0.82 | 0.84 | 0.84 | -2.21% | 70,462 |
| Dec 2, 2024 | 0.81 | 0.90 | 0.77 | 0.86 | 0.86 | 6.44% | 282,844 |
| Nov 29, 2024 | 0.81 | 0.81 | 0.77 | 0.81 | 0.81 | -0.25% | 188,016 |
| Nov 27, 2024 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | -1.22% | 39,251 |
| Nov 26, 2024 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -0.02% | 64,255 |
| Nov 25, 2024 | 0.75 | 0.85 | 0.75 | 0.82 | 0.82 | 15.67% | 157,933 |
| Nov 22, 2024 | 0.71 | 0.78 | 0.70 | 0.71 | 0.71 | -0.48% | 837,069 |
| Nov 21, 2024 | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | -5.00% | 29,113 |
| Nov 20, 2024 | 0.70 | 0.80 | 0.67 | 0.75 | 0.75 | 7.76% | 143,836 |
| Nov 19, 2024 | 0.66 | 0.72 | 0.63 | 0.70 | 0.70 | 5.06% | 135,229 |
| Nov 18, 2024 | 0.75 | 0.75 | 0.66 | 0.66 | 0.66 | -8.96% | 128,569 |
| Nov 15, 2024 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | 0.26% | 19,355 |
| Nov 14, 2024 | 0.82 | 0.82 | 0.72 | 0.73 | 0.73 | -9.28% | 31,389 |
| Nov 13, 2024 | 0.80 | 0.81 | 0.70 | 0.80 | 0.80 | -4.65% | 57,350 |
| Nov 12, 2024 | 0.81 | 0.88 | 0.79 | 0.84 | 0.84 | -0.70% | 93,874 |
| Nov 11, 2024 | 0.67 | 0.86 | 0.67 | 0.84 | 0.84 | 24.14% | 526,262 |
| Nov 8, 2024 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | -0.50% | 63,974 |
| Nov 7, 2024 | 0.68 | 0.71 | 0.64 | 0.68 | 0.68 | 2.53% | 113,910 |
| Nov 6, 2024 | 0.70 | 0.73 | 0.63 | 0.67 | 0.67 | -8.05% | 168,895 |
| Nov 5, 2024 | 0.72 | 0.78 | 0.68 | 0.73 | 0.73 | -1.96% | 124,563 |
| Nov 4, 2024 | 0.69 | 0.74 | 0.67 | 0.74 | 0.74 | 7.81% | 102,347 |
| Nov 1, 2024 | 0.71 | 0.73 | 0.66 | 0.69 | 0.69 | 2.45% | 83,122 |
| Oct 31, 2024 | 0.75 | 0.80 | 0.66 | 0.67 | 0.67 | -16.04% | 468,912 |
| Oct 30, 2024 | 0.67 | 0.93 | 0.67 | 0.80 | 0.80 | 15.48% | 1,206,973 |
| Oct 29, 2024 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -0.58% | 346,128 |
| Oct 28, 2024 | 0.60 | 0.72 | 0.60 | 0.70 | 0.70 | 1.77% | 589,462 |
| Oct 25, 2024 | 0.81 | 0.83 | 0.62 | 0.68 | 0.68 | -17.49% | 1,266,534 |
| Oct 24, 2024 | 1.27 | 1.29 | 0.79 | 0.83 | 0.83 | -40.45% | 2,597,422 |
| Oct 23, 2024 | 4.18 | 5.50 | 1.20 | 1.39 | 1.39 | -66.01% | 8,746,376 |
| Oct 22, 2024 | 4.30 | 4.30 | 3.90 | 4.09 | 4.09 | -1.23% | 102,016 |
| Oct 21, 2024 | 3.30 | 4.36 | 3.30 | 4.14 | 4.14 | 29.78% | 213,994 |
| Oct 18, 2024 | 3.29 | 3.45 | 3.06 | 3.19 | 3.19 | 4.93% | 70,242 |
| Oct 17, 2024 | 3.49 | 3.60 | 3.00 | 3.04 | 3.04 | -14.12% | 141,591 |
| Oct 16, 2024 | 3.80 | 3.80 | 3.04 | 3.54 | 3.54 | -1.39% | 105,024 |
| Oct 15, 2024 | 3.66 | 4.02 | 3.56 | 3.59 | 3.59 | -6.99% | 147,788 |
| Oct 14, 2024 | 4.33 | 4.45 | 3.21 | 3.86 | 3.86 | -9.81% | 289,220 |
| Oct 11, 2024 | 4.63 | 4.63 | 4.24 | 4.28 | 4.28 | -9.89% | 21,477 |
| Oct 10, 2024 | 4.73 | 4.80 | 4.30 | 4.75 | 4.75 | 1.71% | 156,772 |
| Oct 9, 2024 | 4.75 | 4.90 | 4.67 | 4.67 | 4.67 | -0.64% | 123,951 |
| Oct 8, 2024 | 4.67 | 4.70 | 4.57 | 4.70 | 4.70 | 1.08% | 80,941 |
| Oct 7, 2024 | 4.60 | 4.90 | 4.60 | 4.65 | 4.65 | - | 319,627 |
| Oct 4, 2024 | 4.55 | 4.73 | 4.52 | 4.65 | 4.65 | 5.92% | 15,047 |
| Oct 3, 2024 | 4.60 | 4.89 | 4.22 | 4.39 | 4.39 | -3.09% | 81,931 |
| Oct 2, 2024 | 4.90 | 5.00 | 4.50 | 4.53 | 4.53 | -6.02% | 191,727 |
| Oct 1, 2024 | 4.75 | 5.11 | 4.60 | 4.82 | 4.82 | 1.47% | 339,568 |
| Sep 30, 2024 | 4.30 | 5.34 | 4.30 | 4.75 | 4.75 | 14.46% | 303,688 |
| Sep 27, 2024 | 4.07 | 4.40 | 4.03 | 4.15 | 4.15 | 7.24% | 125,880 |
| Sep 26, 2024 | 3.78 | 4.45 | 3.78 | 3.87 | 3.87 | 4.03% | 215,582 |