Premium Catering (Holdings) Limited (PC)
NASDAQ: PC · Real-Time Price · USD
9.40
+0.05 (0.53%)
At close: Oct 16, 2025, 4:00 PM EDT
9.38
-0.02 (-0.21%)
After-hours: Oct 16, 2025, 7:08 PM EDT
PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 9.37 | 9.55 | 9.20 | 9.40 | - | 0.53% | 529,662 |
| Oct 15, 2025 | 9.89 | 9.89 | 9.19 | 9.35 | 9.35 | -6.50% | 796,107 |
| Oct 14, 2025 | 9.89 | 10.09 | 9.26 | 10.00 | 10.00 | 2.67% | 737,112 |
| Oct 13, 2025 | 9.71 | 9.96 | 9.35 | 9.74 | 9.74 | 0.41% | 203,595 |
| Oct 10, 2025 | 9.69 | 9.86 | 9.36 | 9.70 | 9.70 | -1.82% | 226,147 |
| Oct 9, 2025 | 9.53 | 9.88 | 9.23 | 9.88 | 9.88 | 2.81% | 416,145 |
| Oct 8, 2025 | 9.35 | 10.02 | 9.00 | 9.61 | 9.61 | 4.46% | 184,943 |
| Oct 7, 2025 | 10.27 | 11.43 | 9.05 | 9.20 | 9.20 | -7.26% | 366,544 |
| Oct 6, 2025 | 11.41 | 13.25 | 9.19 | 9.92 | 9.92 | -10.23% | 862,103 |
| Oct 3, 2025 | 12.68 | 14.00 | 8.00 | 11.05 | 11.05 | -12.92% | 914,963 |
| Oct 2, 2025 | 10.13 | 13.80 | 9.57 | 12.69 | 12.69 | 22.97% | 814,996 |
| Oct 1, 2025 | 9.04 | 10.43 | 8.58 | 10.32 | 10.32 | 14.29% | 84,857 |
| Sep 30, 2025 | 9.40 | 9.40 | 8.71 | 9.03 | 9.03 | -3.53% | 30,450 |
| Sep 29, 2025 | 8.84 | 9.68 | 8.70 | 9.36 | 9.36 | 4.12% | 1,689,352 |
| Sep 26, 2025 | 8.73 | 9.08 | 8.64 | 8.99 | 8.99 | 2.98% | 379,351 |
| Sep 25, 2025 | 8.30 | 8.78 | 8.24 | 8.73 | 8.73 | 5.31% | 837,103 |
| 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 |