Skip to main content
Sinostar PEC Holdings Limited (SGX:C9Q)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0940
-0.0010 (-1.05%)
Mar 9, 2026, 3:11 PM SGT

Sinostar PEC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.110.100.100.10-9.52%1,600
Mar 5, 20260.110.110.110.110.1110.53%5,000
Mar 4, 20260.100.100.100.100.10-2,300
Mar 3, 20260.110.110.100.100.10-8.65%35,800
Mar 2, 20260.100.110.100.100.106.12%65,400
Feb 27, 20260.100.100.100.100.10-1,000
Feb 26, 20260.100.100.100.100.104.26%10,000
Feb 25, 20260.090.090.090.090.09-1.05%15,000
Feb 24, 20260.100.100.090.100.10-5.00%50,000
Feb 20, 20260.100.100.100.100.101.01%35,400
Feb 19, 20260.100.100.100.100.10-3.88%61,000
Feb 13, 20260.100.100.100.100.109.57%1,000
Feb 12, 20260.090.090.090.090.09-3.09%1,000
Feb 11, 20260.100.100.100.100.10-1.02%22,100
Feb 10, 20260.100.100.100.100.10-1.01%30,300
Feb 9, 20260.100.100.100.100.10-1.98%45,600
Feb 6, 20260.100.100.100.100.10-0.98%23,100
Feb 3, 20260.100.100.100.100.100.99%700
Feb 2, 20260.100.100.100.100.10-0.98%78,300
Jan 30, 20260.100.100.100.100.10-93,900
Jan 29, 20260.100.100.100.100.10-5,100
Jan 28, 20260.100.100.100.100.10-100
Jan 27, 20260.100.100.100.100.10-59,700
Jan 26, 20260.100.100.100.100.10-1.92%26,800
Jan 23, 20260.100.100.100.100.10-10,000
Jan 22, 20260.100.100.100.100.10-2,000
Jan 20, 20260.100.100.100.100.10-1.89%30,000
Jan 19, 20260.110.110.100.110.113.92%18,000
Jan 16, 20260.110.110.100.100.10-3.77%1,000
Jan 15, 20260.100.110.100.110.113.92%54,600
Jan 14, 20260.100.100.100.100.10-4.67%752,800
Jan 13, 20260.110.110.110.110.112.88%313,000
Jan 12, 20260.110.110.100.100.10-8.77%601,400
Jan 8, 20260.110.110.110.110.111.79%365,000
Jan 7, 20260.110.110.110.110.111.82%73,000
Jan 6, 20260.110.110.110.110.11-2.65%50,800
Jan 5, 20260.120.120.110.110.11-5.83%615,700
Jan 2, 20260.120.120.120.120.128.11%34,600
Dec 31, 20250.110.110.110.110.11-3.48%20,000
Dec 30, 20250.110.120.110.120.122.68%46,900
Dec 29, 20250.110.110.110.110.11-800
Dec 26, 20250.110.110.110.110.11-8.94%67,600
Dec 24, 20250.120.120.120.120.12-1,800
Dec 23, 20250.110.120.110.120.127.89%27,600
Dec 22, 20250.110.110.110.110.116.54%33,100
Dec 18, 20250.110.110.110.110.11-2.73%34,200
Dec 17, 20250.110.110.110.110.11-81,400
Dec 11, 20250.110.110.110.110.11-3.51%7,600
Dec 4, 20250.120.120.110.110.11-3.39%50,400
Dec 1, 20250.120.120.120.120.12-9,900
Nov 27, 20250.120.120.120.120.122.61%30,200
Nov 26, 20250.120.120.120.120.120.88%1,000
Nov 24, 20250.120.120.110.110.11-6.56%4,000
Nov 21, 20250.120.120.120.120.12-0.81%100
Nov 20, 20250.120.120.120.120.124.24%300
Nov 18, 20250.120.120.120.120.12-4.07%20,700
Nov 7, 20250.130.130.100.120.12-6.11%284,200
Nov 6, 20250.130.130.130.130.13-1.50%1,700
Nov 4, 20250.130.130.130.130.13-0.75%100
Nov 3, 20250.130.130.130.130.13-0.74%100
Oct 31, 20250.140.140.140.140.14-20,000
Oct 30, 20250.140.140.140.140.142.27%200
Oct 28, 20250.140.140.130.130.13-3.65%10,000
Oct 24, 20250.140.140.140.140.143.79%30,000
Oct 22, 20250.130.130.130.130.13-20,000
Oct 21, 20250.130.130.130.130.13-200
Oct 17, 20250.130.130.130.130.13-200
Oct 16, 20250.130.130.130.130.13-9,000
Oct 15, 20250.140.140.130.130.13-3.65%36,100
Oct 14, 20250.140.140.140.140.14-0.72%27,300
Oct 13, 20250.140.140.140.140.14-1,400
Oct 10, 20250.130.140.130.140.145.34%98,100
Oct 9, 20250.140.140.130.130.13-5.76%52,300
Oct 8, 20250.130.140.130.140.146.92%57,600
Oct 7, 20250.140.140.130.130.13-5.11%10,000
Oct 6, 20250.140.140.130.140.14-1.44%98,800
Oct 3, 20250.140.140.140.140.141.46%196,300
Oct 2, 20250.140.140.140.140.140.74%36,700
Oct 1, 20250.140.140.140.140.14-4.23%62,200
Sep 30, 20250.140.140.140.140.14-100
Sep 29, 20250.140.140.140.140.144.41%60,500
Sep 26, 20250.140.140.140.140.14-4.90%152,700
Sep 23, 20250.140.140.140.140.14-300
Sep 22, 20250.140.140.140.140.14-300
Sep 19, 20250.140.140.140.140.14-10,000
Sep 16, 20250.140.140.140.140.14-0.69%1,000
Sep 15, 20250.140.140.140.140.140.70%5,500
Sep 10, 20250.140.140.140.140.140.70%20,000
Sep 9, 20250.150.150.140.140.14-4.05%20,300
Sep 8, 20250.150.150.150.150.15-300