Skip to main content
PSC Corporation Ltd. (SGX:DM0)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.430
+0.005 (1.18%)
At close: Mar 6, 2026

PSC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.420.430.410.430.434.94%362,800
Mar 4, 20260.420.420.410.410.41-1.22%288,600
Mar 3, 20260.400.420.400.410.412.50%211,900
Mar 2, 20260.400.410.400.400.403.90%799,900
Feb 27, 20260.390.390.390.390.39-16,000
Feb 26, 20260.390.390.390.390.39-1.28%31,000
Feb 25, 20260.390.390.390.390.392.63%79,500
Feb 24, 20260.390.390.380.380.38-1.30%111,100
Feb 23, 20260.390.390.380.390.39-76,100
Feb 20, 20260.390.390.390.390.39-1.28%15,100
Feb 19, 20260.390.390.390.390.391.30%300
Feb 16, 20260.390.390.390.390.39-400
Feb 13, 20260.390.390.390.390.39-400
Feb 12, 20260.390.390.390.390.39-1.28%12,900
Feb 11, 20260.380.390.380.390.391.30%12,500
Feb 10, 20260.390.390.390.390.39-1,100
Feb 9, 20260.390.390.380.390.39-79,100
Feb 6, 20260.390.390.390.390.39-100
Feb 2, 20260.390.390.390.390.39-1.28%18,000
Jan 30, 20260.390.390.390.390.391.30%53,500
Jan 29, 20260.390.400.390.390.39-1.28%11,500
Jan 28, 20260.390.390.390.390.391.30%80,000
Jan 27, 20260.390.390.390.390.39-1.28%2,900
Jan 26, 20260.390.390.390.390.391.30%23,700
Jan 23, 20260.390.390.390.390.39-2,500
Jan 22, 20260.390.390.390.390.39-1.28%207,000
Jan 21, 20260.390.390.390.390.39-17,100
Jan 20, 20260.390.390.380.390.391.30%495,400
Jan 19, 20260.390.390.380.390.391.32%246,400
Jan 16, 20260.390.400.380.380.38-2.56%61,000
Jan 15, 20260.390.390.380.390.391.30%49,700
Jan 14, 20260.380.390.380.390.391.32%4,600
Jan 13, 20260.390.390.380.380.38-1.30%34,800
Jan 12, 20260.390.390.390.390.39-5,600
Jan 9, 20260.390.390.380.390.39-1.28%58,200
Jan 8, 20260.390.390.390.390.39-2,800
Jan 7, 20260.390.390.390.390.39-18,200
Jan 6, 20260.400.400.390.390.39-1.27%66,700
Jan 5, 20260.400.400.400.400.40-29,600
Jan 2, 20260.390.400.390.400.401.28%20,300
Dec 31, 20250.390.390.390.390.391.30%5,000
Dec 29, 20250.390.390.390.390.39-1.28%24,900
Dec 26, 20250.390.390.390.390.391.30%40,900
Dec 22, 20250.390.390.390.390.39-500
Dec 19, 20250.380.390.380.390.392.67%22,000
Dec 18, 20250.380.380.380.380.38-1.32%1,545,800
Dec 17, 20250.380.380.380.380.38-489,200
Dec 16, 20250.380.380.380.380.381.33%480,800
Dec 15, 20250.380.390.380.380.38-109,400
Dec 12, 20250.380.380.380.380.381.35%21,000
Dec 11, 20250.380.390.370.370.37-2.63%66,000
Dec 10, 20250.390.390.380.380.38-2.56%182,800
Dec 9, 20250.390.390.390.390.39-56,000
Dec 8, 20250.400.400.390.390.39-1.27%114,400
Dec 4, 20250.390.400.390.400.40-22,000
Dec 3, 20250.390.400.390.400.401.28%110,800
Dec 2, 20250.390.390.390.390.39-115,000
Dec 1, 20250.380.390.380.390.39-20,800
Nov 28, 20250.400.400.390.390.39-32,000
Nov 27, 20250.390.390.390.390.39-25,100
Nov 26, 20250.390.390.390.390.39-10,000
Nov 24, 20250.380.390.380.390.392.63%61,100
Nov 21, 20250.390.390.380.380.38-2.56%3,900
Nov 20, 20250.390.390.390.390.39-52,000
Nov 19, 20250.390.390.390.390.39-100,500
Nov 17, 20250.390.390.390.390.391.30%1,000
Nov 14, 20250.390.390.380.390.39-2.53%331,800
Nov 13, 20250.400.400.390.400.40-147,600
Nov 12, 20250.400.400.400.400.40-1.25%40,500
Nov 11, 20250.400.410.400.400.401.27%45,000
Nov 10, 20250.390.400.390.400.402.60%138,400
Nov 7, 20250.400.400.380.390.39-2.53%324,500
Nov 6, 20250.400.400.390.400.40-373,200
Nov 5, 20250.400.400.400.400.39-460,800
Nov 4, 20250.400.400.400.400.39-1,100
Nov 3, 20250.400.410.400.400.39-1.25%153,500
Oct 31, 20250.400.400.400.400.401.27%14,300
Oct 30, 20250.400.400.400.400.39-14,600
Oct 29, 20250.400.400.400.400.39-1.25%1,000
Oct 28, 20250.390.400.390.400.401.27%22,000
Oct 27, 20250.400.400.400.400.39-26,500
Oct 23, 20250.390.400.390.400.39-600
Oct 22, 20250.390.400.390.400.392.60%6,000
Oct 21, 20250.380.390.380.390.381.32%46,700
Oct 17, 20250.390.390.380.380.38-2.56%7,800
Oct 16, 20250.390.390.390.390.39-700
Oct 15, 20250.390.390.390.390.39-500
Oct 14, 20250.390.390.390.390.39-10,000
Oct 13, 20250.390.390.390.390.39-23,200
Oct 10, 20250.400.400.390.390.39-2.50%17,400
Oct 9, 20250.390.400.390.400.402.56%12,100
Oct 8, 20250.400.400.390.390.39-2.50%137,600
Oct 7, 20250.400.400.400.400.40-900
Oct 6, 20250.410.410.400.400.40-1.23%60,300
Oct 3, 20250.410.410.410.410.40-11,000
Oct 2, 20250.410.410.410.410.40-6,000
Oct 1, 20250.410.410.410.410.40-1.22%66,500
Sep 30, 20250.400.410.400.410.412.50%4,400
Sep 29, 20250.400.400.400.400.40-143,200
Sep 26, 20250.410.410.400.400.40-1.23%15,900