Skip to main content
PC Partner Group Limited (SGX:PCT)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.975
-0.015 (-1.52%)
Last updated: Dec 5, 2025, 9:35 AM SGT

PC Partner Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.291.311.251.251.25-2.34%380,400
Oct 8, 20251.131.291.131.281.2813.27%653,900
Oct 7, 20251.101.131.101.131.13-62,300
Oct 6, 20251.131.141.131.131.13-16,000
Oct 3, 20251.121.131.111.131.131.80%84,600
Oct 2, 20251.101.151.101.111.11-0.89%30,500
Oct 1, 20251.091.121.091.121.123.70%21,200
Sep 30, 20251.091.091.081.081.08-88,800
Sep 29, 20251.081.091.081.081.08-72,500
Sep 26, 20251.091.091.081.081.08-2.70%100,300
Sep 25, 20251.111.111.091.111.11-0.89%142,400
Sep 24, 20251.121.121.111.121.12-44,500
Sep 23, 20251.241.241.091.121.120.90%164,200
Sep 22, 20251.101.121.101.111.111.83%398,600
Sep 19, 20251.081.101.081.091.09-2.68%67,500
Sep 18, 20251.101.131.071.121.12-431,700
Sep 17, 20251.121.121.101.121.12-2.61%253,900
Sep 16, 20251.181.181.121.151.11-1.71%197,600
Sep 15, 20251.151.201.131.171.133.54%349,000
Sep 12, 20251.141.151.131.131.09-0.88%79,700
Sep 11, 20251.101.141.101.141.104.59%46,100
Sep 10, 20251.081.091.071.091.050.93%83,500
Sep 9, 20251.111.111.071.081.04-1.82%305,700
Sep 8, 20251.101.101.101.101.060.92%34,000
Sep 5, 20251.101.101.081.091.05-0.91%72,200
Sep 4, 20251.131.131.101.101.06-1.79%114,800
Sep 3, 20251.141.141.111.121.08-1.75%74,000
Sep 2, 20251.141.141.121.141.100.88%119,500
Sep 1, 20251.191.191.131.131.09-3.42%266,400
Aug 29, 20251.171.181.171.171.13-1.68%37,000
Aug 28, 20251.181.191.151.191.15-87,600
Aug 27, 20251.191.211.181.191.15-103,200
Aug 26, 20251.221.221.191.191.15-2.46%47,800
Aug 25, 20251.221.231.221.221.180.83%208,800
Aug 22, 20251.241.241.201.211.17-0.82%27,300
Aug 21, 20251.201.221.201.221.18-186,000
Aug 20, 20251.291.351.211.221.18-4.69%413,500
Aug 19, 20251.271.291.251.281.230.79%96,100
Aug 18, 20251.241.281.241.271.224.10%38,500
Aug 15, 20251.211.221.211.221.18-5,400
Aug 14, 20251.251.251.221.221.18-3.17%52,700
Aug 13, 20251.231.261.221.261.224.13%37,300
Aug 12, 20251.201.211.201.211.17-0.82%1,000
Aug 11, 20251.241.261.141.221.18-1.61%139,800
Aug 8, 20251.251.251.241.241.20-2.36%15,000
Aug 7, 20251.221.271.221.271.223.25%39,800
Aug 6, 20251.231.231.211.231.19-1.60%15,500
Aug 5, 20251.231.261.231.251.211.63%40,000
Aug 4, 20251.231.231.211.231.19-1.60%28,500
Aug 1, 20251.271.271.251.251.210.81%23,300
Jul 31, 20251.261.281.241.241.20-2.36%27,300
Jul 30, 20251.291.291.271.271.22-3.05%27,500
Jul 29, 20251.281.311.271.311.260.77%25,700
Jul 28, 20251.301.341.291.301.25-2.99%26,400
Jul 25, 20251.321.341.311.341.291.52%33,000
Jul 24, 20251.231.331.231.321.270.76%1,500
Jul 23, 20251.371.371.311.311.26-4.38%58,300
Jul 22, 20251.371.391.361.371.32-41,600
Jul 21, 20251.391.441.361.371.323.01%196,800
Jul 18, 20251.301.331.301.331.282.31%18,700