Premium Catering (Holdings) Limited (PC)
NASDAQ: PC · Real-Time Price · USD
0.903
-0.087 (-8.80%)
At close: Feb 21, 2025, 4:00 PM
0.900
-0.003 (-0.32%)
After-hours: Feb 21, 2025, 5:27 PM EST
PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.97 | 0.98 | 0.90 | 0.90 | 0.90 | -7.05% | 71,890 |
| Feb 20, 2025 | 0.90 | 1.00 | 0.89 | 0.97 | 0.97 | 2.36% | 98,865 |
| Feb 19, 2025 | 0.81 | 1.05 | 0.80 | 0.95 | 0.95 | 20.14% | 665,243 |
| Feb 18, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.85% | 21,791 |
| Feb 14, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | -1.73% | 37,219 |
| Feb 13, 2025 | 0.79 | 0.82 | 0.76 | 0.82 | 0.82 | 1.11% | 387,859 |
| Feb 12, 2025 | 0.81 | 0.86 | 0.76 | 0.81 | 0.81 | -2.34% | 107,907 |
| Feb 11, 2025 | 0.74 | 0.86 | 0.74 | 0.83 | 0.83 | 12.77% | 146,863 |
| Feb 10, 2025 | 0.75 | 0.80 | 0.71 | 0.74 | 0.74 | -4.73% | 8,414 |
| Feb 7, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -1.03% | 132,863 |
| Feb 6, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 4.00% | 58,823 |
| Feb 5, 2025 | 0.71 | 0.78 | 0.71 | 0.75 | 0.75 | 5.62% | 749,207 |
| Feb 4, 2025 | 0.70 | 0.74 | 0.68 | 0.71 | 0.71 | -1.38% | 34,767 |
| Feb 3, 2025 | 0.68 | 0.77 | 0.68 | 0.72 | 0.72 | 9.09% | 164,482 |
| Jan 31, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -3.65% | 18,248 |
| Jan 30, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 1.54% | 35,616 |
| Jan 29, 2025 | 0.61 | 0.68 | 0.61 | 0.67 | 0.67 | 7.25% | 45,017 |
| Jan 28, 2025 | 0.65 | 0.67 | 0.61 | 0.63 | 0.63 | -6.23% | 83,903 |
| Jan 27, 2025 | 0.69 | 0.72 | 0.62 | 0.67 | 0.67 | -5.39% | 111,943 |
| Jan 24, 2025 | 0.71 | 0.73 | 0.67 | 0.71 | 0.71 | -0.14% | 106,316 |
| Jan 23, 2025 | 0.82 | 0.82 | 0.70 | 0.71 | 0.71 | -16.27% | 155,471 |
| Jan 22, 2025 | 0.75 | 0.87 | 0.69 | 0.85 | 0.85 | 9.28% | 373,769 |
| Jan 21, 2025 | 0.78 | 0.79 | 0.74 | 0.78 | 0.78 | 7.61% | 233,784 |
| Jan 17, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 0.33% | 18,682 |
| Jan 16, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -0.18% | 35,090 |
| Jan 15, 2025 | 0.71 | 0.79 | 0.67 | 0.72 | 0.72 | 1.01% | 89,165 |
| Jan 14, 2025 | 0.72 | 0.75 | 0.68 | 0.71 | 0.71 | -4.45% | 119,534 |
| Jan 13, 2025 | 0.72 | 0.78 | 0.71 | 0.75 | 0.75 | 2.30% | 73,989 |
| Jan 10, 2025 | 0.71 | 0.79 | 0.71 | 0.73 | 0.73 | -0.11% | 62,378 |
| Jan 8, 2025 | 0.83 | 0.83 | 0.70 | 0.73 | 0.73 | -10.23% | 231,656 |
| Jan 7, 2025 | 0.79 | 0.84 | 0.74 | 0.81 | 0.81 | 1.65% | 212,818 |
| Jan 6, 2025 | 0.85 | 0.85 | 0.76 | 0.80 | 0.80 | -5.44% | 125,818 |
| Jan 3, 2025 | 0.73 | 0.88 | 0.73 | 0.85 | 0.85 | 17.49% | 700,814 |
| Jan 2, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | 1.42% | 69,234 |
| Dec 31, 2024 | 0.69 | 0.75 | 0.69 | 0.71 | 0.71 | 3.51% | 102,672 |
| Dec 30, 2024 | 0.73 | 0.76 | 0.68 | 0.69 | 0.69 | -5.39% | 207,129 |
| Dec 27, 2024 | 0.73 | 0.79 | 0.71 | 0.73 | 0.73 | -0.10% | 127,644 |
| Dec 26, 2024 | 0.72 | 0.74 | 0.65 | 0.73 | 0.73 | 3.02% | 141,528 |
| Dec 24, 2024 | 0.72 | 0.79 | 0.70 | 0.70 | 0.70 | -4.72% | 100,436 |
| Dec 23, 2024 | 0.77 | 0.82 | 0.71 | 0.74 | 0.74 | -1.98% | 128,983 |
| 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 |