Premium Catering (Holdings) Limited (PC)
NASDAQ: PC · Real-Time Price · USD
0.8900
-0.0500 (-5.32%)
At close: Mar 28, 2025, 4:00 PM
0.9300
+0.0400 (4.49%)
After-hours: Mar 28, 2025, 7:10 PM EDT
PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.90 | 0.94 | 0.87 | 0.89 | 0.89 | -5.32% | 18,093 |
| Mar 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.27% | 2,174 |
| Mar 26, 2025 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | -0.93% | 6,313 |
| Mar 25, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 3.41% | 12,543 |
| Mar 24, 2025 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -5.38% | 16,957 |
| Mar 21, 2025 | 0.93 | 0.93 | 0.88 | 0.93 | 0.93 | 1.09% | 9,784 |
| Mar 20, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 11.52% | 58,671 |
| Mar 19, 2025 | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -3.50% | 16,972 |
| Mar 18, 2025 | 0.90 | 0.94 | 0.85 | 0.85 | 0.85 | 3.00% | 9,956 |
| Mar 17, 2025 | 0.85 | 0.88 | 0.83 | 0.83 | 0.83 | -5.68% | 8,584 |
| Mar 14, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | - | 9,870 |
| Mar 13, 2025 | 0.93 | 0.96 | 0.88 | 0.88 | 0.88 | -1.36% | 97,660 |
| Mar 12, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 1.36% | 8,509 |
| Mar 11, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 0.01% | 14,741 |
| Mar 10, 2025 | 0.84 | 0.93 | 0.84 | 0.88 | 0.88 | -3.09% | 23,612 |
| Mar 7, 2025 | 0.91 | 0.91 | 0.83 | 0.91 | 0.91 | -2.51% | 17,189 |
| Mar 6, 2025 | 0.90 | 0.97 | 0.88 | 0.93 | 0.93 | 3.50% | 41,857 |
| Mar 5, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 3.45% | 116,045 |
| Mar 4, 2025 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | -1.14% | 22,719 |
| Mar 3, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 0.01% | 92,553 |
| Feb 28, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -1.05% | 10,723 |
| Feb 27, 2025 | 0.87 | 0.96 | 0.85 | 0.89 | 0.89 | 3.40% | 83,783 |
| Feb 26, 2025 | 0.89 | 0.94 | 0.86 | 0.86 | 0.86 | 2.67% | 42,532 |
| Feb 25, 2025 | 0.84 | 0.87 | 0.76 | 0.84 | 0.84 | -4.46% | 37,802 |
| Feb 24, 2025 | 0.91 | 0.98 | 0.81 | 0.88 | 0.88 | -2.90% | 35,937 |
| 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 |