Skip to main content
PC Partner Group Limited (SGX:PCT)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.280
+0.050 (4.07%)
Last updated: Mar 6, 2026, 4:02 PM SGT

PC Partner Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.301.311.231.231.23-2.38%2,306,000
Mar 4, 20261.331.331.241.261.26-5.26%4,360,600
Mar 3, 20261.421.431.331.331.33-5.67%4,294,800
Mar 2, 20261.421.501.381.411.416.82%8,148,100
Feb 27, 20261.401.421.261.321.32-5.71%6,394,900
Feb 26, 20261.571.581.391.401.40-10.26%2,448,500
Feb 25, 20261.521.571.501.561.563.31%831,400
Feb 24, 20261.451.541.441.511.513.42%1,093,200
Feb 23, 20261.441.491.441.461.462.10%739,000
Feb 20, 20261.411.451.381.431.432.14%650,300
Feb 19, 20261.381.431.371.401.402.19%417,400
Feb 16, 20261.411.431.371.371.37-2.84%787,300
Feb 13, 20261.451.451.401.411.41-3.42%950,600
Feb 12, 20261.521.521.461.461.46-3.95%1,079,800
Feb 11, 20261.481.561.481.521.523.40%908,900
Feb 10, 20261.501.501.461.471.47-0.68%750,400
Feb 9, 20261.441.501.421.481.4811.28%1,466,100
Feb 6, 20261.351.361.311.331.33-1.48%733,400
Feb 5, 20261.351.381.291.351.35-1,052,800
Feb 4, 20261.361.361.321.351.35-2.17%434,500
Feb 3, 20261.421.431.351.381.38-0.72%676,600
Feb 2, 20261.481.481.361.391.39-6.08%1,088,500
Jan 30, 20261.541.571.461.481.48-3.90%798,700
Jan 29, 20261.491.541.461.541.541.32%982,400
Jan 28, 20261.501.531.491.521.522.01%912,400
Jan 27, 20261.421.501.391.491.494.93%1,513,800
Jan 26, 20261.391.431.371.421.422.16%920,500
Jan 23, 20261.381.451.381.391.39-467,300
Jan 22, 20261.401.411.371.391.39-0.71%258,200
Jan 21, 20261.401.471.361.401.400.72%1,760,100
Jan 20, 20261.161.471.151.391.3920.87%3,152,500
Jan 19, 20261.161.171.151.151.150.88%494,700
Jan 16, 20261.161.161.131.141.14-1.72%338,400
Jan 15, 20261.201.211.131.161.16-4.13%514,400
Jan 14, 20261.131.221.121.211.218.04%899,100
Jan 13, 20261.101.131.091.121.12-362,800
Jan 12, 20261.171.191.071.121.12-2.61%1,322,000
Jan 9, 20261.031.161.031.151.1515.00%1,368,100
Jan 8, 20261.021.061.001.001.00-1.96%1,175,200
Jan 7, 20260.951.020.931.021.029.09%801,000
Jan 6, 20260.920.940.920.940.942.75%713,000
Jan 5, 20260.940.940.910.910.91-3.19%1,551,500
Jan 2, 20260.900.940.890.940.944.44%448,200
Dec 31, 20250.910.910.890.900.90-0.55%251,500
Dec 30, 20250.900.920.890.910.911.69%324,200
Dec 29, 20250.890.900.890.890.89-1.11%301,400
Dec 26, 20250.910.910.900.900.901.12%44,300
Dec 24, 20250.920.930.880.890.89-2.20%384,500
Dec 23, 20250.880.910.870.910.913.41%1,040,700
Dec 22, 20250.840.880.840.880.884.76%451,400
Dec 19, 20250.850.850.840.840.84-0.59%283,300
Dec 18, 20250.870.870.840.850.85-2.31%351,700
Dec 17, 20250.880.880.850.870.87-1.14%263,600
Dec 16, 20250.900.900.860.880.88-320,300
Dec 15, 20250.900.900.880.880.88-3.31%270,300
Dec 12, 20250.910.920.910.910.91-1.09%254,200
Dec 11, 20250.940.940.920.920.92-3.17%209,000
Dec 10, 20250.950.950.930.950.95-0.53%338,000
Dec 9, 20250.940.950.930.950.951.06%280,100
Dec 8, 20250.960.960.930.940.94-2.08%310,100
Dec 5, 20250.980.980.960.960.96-1.54%140,000
Dec 4, 20250.990.990.980.980.98-1.52%57,200
Dec 3, 20250.980.990.970.990.992.06%237,300
Dec 2, 20250.970.970.960.970.97-53,300
Dec 1, 20250.980.980.970.970.97-2.51%186,300
Nov 28, 20250.981.000.971.001.002.05%180,600
Nov 27, 20250.990.990.970.980.98-2.01%270,000
Nov 26, 20251.001.000.991.001.00-1.49%93,300
Nov 25, 20251.011.021.001.011.011.00%118,000
Nov 24, 20250.991.010.991.001.001.52%199,300
Nov 21, 20251.011.020.990.990.99-2.48%558,100
Nov 20, 20251.031.031.011.011.01-1.94%269,800
Nov 19, 20251.041.041.021.031.03-0.96%252,000
Nov 18, 20251.071.071.031.041.04-3.70%247,500
Nov 17, 20251.071.111.061.081.080.93%224,600
Nov 14, 20251.051.081.051.071.070.94%192,800
Nov 13, 20251.051.061.041.061.060.95%174,700
Nov 12, 20251.051.061.041.051.05-119,800
Nov 11, 20251.061.061.051.051.05-0.94%110,400
Nov 10, 20251.031.061.031.061.062.91%130,500
Nov 7, 20251.051.051.031.031.03-1.90%347,400
Nov 6, 20251.041.061.041.051.050.96%199,500
Nov 5, 20251.051.061.041.041.04-0.95%339,600
Nov 4, 20251.091.091.041.051.05-3.67%781,200
Nov 3, 20251.081.091.071.091.090.93%275,800
Oct 31, 20251.101.101.071.081.08-2.70%571,600
Oct 30, 20251.111.121.101.111.11-0.89%54,100
Oct 29, 20251.121.121.121.121.120.90%14,100
Oct 28, 20251.121.131.111.111.11-205,700
Oct 27, 20251.131.131.111.111.11-1.77%73,300
Oct 24, 20251.111.131.111.131.131.80%85,600
Oct 23, 20251.121.121.091.111.11-0.89%307,400
Oct 22, 20251.151.151.121.121.12-2.61%143,500
Oct 21, 20251.141.181.141.151.150.88%326,100
Oct 17, 20251.171.171.141.141.14-4.20%132,700
Oct 16, 20251.181.191.171.191.19-45,600
Oct 15, 20251.191.201.171.191.192.59%79,500
Oct 14, 20251.221.231.161.161.16-3.33%105,100
Oct 13, 20251.201.221.171.201.20-0.83%44,400
Oct 10, 20251.261.261.211.211.21-3.20%87,100