PC Partner Group Limited (SGX:PCT)
Singapore
· Delayed Price · Currency is SGD 1.930
-0.040 (-2.03%)
At close: Apr 28, 2026
PC Partner Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -2.03% | 2,124,200 |
| Apr 27, 2026 | 1.95 | 2.03 | 1.93 | 1.97 | 1.97 | 2.60% | 4,704,300 |
| Apr 24, 2026 | 1.91 | 1.96 | 1.90 | 1.92 | 1.92 | 1.05% | 2,292,300 |
| Apr 23, 2026 | 1.91 | 1.92 | 1.84 | 1.90 | 1.90 | 0.53% | 2,073,600 |
| Apr 22, 2026 | 1.84 | 1.95 | 1.81 | 1.89 | 1.89 | 3.85% | 5,163,700 |
| Apr 21, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 2.25% | 2,638,700 |
| Apr 20, 2026 | 1.70 | 1.81 | 1.70 | 1.78 | 1.78 | 4.71% | 3,795,600 |
| Apr 17, 2026 | 1.62 | 1.72 | 1.61 | 1.70 | 1.70 | 6.25% | 4,562,900 |
| Apr 16, 2026 | 1.59 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 3,640,500 |
| Apr 15, 2026 | 1.60 | 1.67 | 1.55 | 1.57 | 1.57 | 0.64% | 4,579,300 |
| Apr 14, 2026 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 3.31% | 2,905,000 |
| Apr 13, 2026 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | -0.66% | 1,132,700 |
| Apr 10, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 3.40% | 1,921,300 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | -6.96% | 2,555,000 |
| Apr 8, 2026 | 1.56 | 1.60 | 1.53 | 1.58 | 1.58 | 1.94% | 4,720,400 |
| Apr 7, 2026 | 1.47 | 1.56 | 1.44 | 1.55 | 1.55 | 6.16% | 2,648,000 |
| Apr 6, 2026 | 1.35 | 1.48 | 1.35 | 1.46 | 1.46 | 7.35% | 4,816,600 |
| Apr 2, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 2,558,500 |
| Apr 1, 2026 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 5.47% | 4,403,600 |
| Mar 31, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 2,085,800 |
| Mar 30, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -2.24% | 1,665,000 |
| Mar 27, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 2.29% | 1,866,300 |
| Mar 26, 2026 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 2,717,700 |
| Mar 25, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 3,218,000 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 2,691,100 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -3.57% | 5,408,600 |
| Mar 20, 2026 | 1.37 | 1.43 | 1.34 | 1.40 | 1.40 | 2.19% | 4,866,400 |
| Mar 19, 2026 | 1.37 | 1.44 | 1.35 | 1.37 | 1.37 | -1.44% | 4,145,100 |
| Mar 18, 2026 | 1.35 | 1.41 | 1.32 | 1.39 | 1.39 | 3.73% | 5,848,300 |
| Mar 17, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 3,048,000 |
| Mar 16, 2026 | 1.30 | 1.37 | 1.28 | 1.35 | 1.35 | 3.85% | 3,900,300 |
| Mar 13, 2026 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | - | 3,252,400 |
| Mar 12, 2026 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 2,372,000 |
| Mar 11, 2026 | 1.29 | 1.35 | 1.27 | 1.33 | 1.33 | 3.91% | 6,234,700 |
| Mar 10, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 4.07% | 4,499,000 |
| Mar 9, 2026 | 1.25 | 1.27 | 1.18 | 1.23 | 1.23 | -6.11% | 6,223,800 |
| Mar 6, 2026 | 1.24 | 1.36 | 1.22 | 1.31 | 1.31 | 6.50% | 3,657,000 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.23 | 1.23 | 1.23 | -2.38% | 2,306,000 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -5.26% | 4,360,600 |
| Mar 3, 2026 | 1.42 | 1.43 | 1.33 | 1.33 | 1.33 | -5.67% | 4,294,800 |
| Mar 2, 2026 | 1.42 | 1.50 | 1.38 | 1.41 | 1.41 | 6.82% | 8,148,100 |
| Feb 27, 2026 | 1.40 | 1.42 | 1.26 | 1.32 | 1.32 | -5.71% | 6,394,900 |
| Feb 26, 2026 | 1.57 | 1.58 | 1.39 | 1.40 | 1.40 | -10.26% | 2,448,500 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.50 | 1.56 | 1.56 | 3.31% | 831,400 |
| Feb 24, 2026 | 1.45 | 1.54 | 1.44 | 1.51 | 1.51 | 3.42% | 1,093,200 |
| Feb 23, 2026 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 2.10% | 739,000 |
| Feb 20, 2026 | 1.41 | 1.45 | 1.38 | 1.43 | 1.43 | 2.14% | 650,300 |
| Feb 19, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 417,400 |
| Feb 16, 2026 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 787,300 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -3.42% | 950,600 |
| Feb 12, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 1,079,800 |
| Feb 11, 2026 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | 3.40% | 908,900 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 750,400 |
| Feb 9, 2026 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 11.28% | 1,466,100 |
| Feb 6, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 733,400 |
| Feb 5, 2026 | 1.35 | 1.38 | 1.29 | 1.35 | 1.35 | - | 1,052,800 |
| Feb 4, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -2.17% | 434,500 |
| Feb 3, 2026 | 1.42 | 1.43 | 1.35 | 1.38 | 1.38 | -0.72% | 676,600 |
| Feb 2, 2026 | 1.48 | 1.48 | 1.36 | 1.39 | 1.39 | -6.08% | 1,088,500 |
| Jan 30, 2026 | 1.54 | 1.57 | 1.46 | 1.48 | 1.48 | -3.90% | 798,700 |
| Jan 29, 2026 | 1.49 | 1.54 | 1.46 | 1.54 | 1.54 | 1.32% | 982,400 |
| Jan 28, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 912,400 |
| Jan 27, 2026 | 1.42 | 1.50 | 1.39 | 1.49 | 1.49 | 4.93% | 1,513,800 |
| Jan 26, 2026 | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 920,500 |
| Jan 23, 2026 | 1.38 | 1.45 | 1.38 | 1.39 | 1.39 | - | 467,300 |
| Jan 22, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 258,200 |
| Jan 21, 2026 | 1.40 | 1.47 | 1.36 | 1.40 | 1.40 | 0.72% | 1,760,100 |
| Jan 20, 2026 | 1.16 | 1.47 | 1.15 | 1.39 | 1.39 | 20.87% | 3,152,500 |
| Jan 19, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 0.88% | 494,700 |
| Jan 16, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 338,400 |
| Jan 15, 2026 | 1.20 | 1.21 | 1.13 | 1.16 | 1.16 | -4.13% | 514,400 |
| Jan 14, 2026 | 1.13 | 1.22 | 1.12 | 1.21 | 1.21 | 8.04% | 899,100 |
| Jan 13, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | - | 362,800 |
| Jan 12, 2026 | 1.17 | 1.19 | 1.07 | 1.12 | 1.12 | -2.61% | 1,322,000 |
| Jan 9, 2026 | 1.03 | 1.16 | 1.03 | 1.15 | 1.15 | 15.00% | 1,368,100 |
| Jan 8, 2026 | 1.02 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 1,175,200 |
| Jan 7, 2026 | 0.95 | 1.02 | 0.93 | 1.02 | 1.02 | 9.09% | 801,000 |
| Jan 6, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.75% | 713,000 |
| Jan 5, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 1,551,500 |
| Jan 2, 2026 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 4.44% | 448,200 |
| Dec 31, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.55% | 251,500 |
| Dec 30, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 1.69% | 324,200 |
| Dec 29, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 301,400 |
| Dec 26, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 1.12% | 44,300 |
| Dec 24, 2025 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 384,500 |
| Dec 23, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 3.41% | 1,040,700 |
| Dec 22, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 451,400 |
| Dec 19, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 283,300 |
| Dec 18, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.31% | 351,700 |
| Dec 17, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -1.14% | 263,600 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | - | 320,300 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.31% | 270,300 |
| Dec 12, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 254,200 |
| Dec 11, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.17% | 209,000 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.53% | 338,000 |
| Dec 9, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 280,100 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 310,100 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 140,000 |
| Dec 4, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.52% | 57,200 |
| Dec 3, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 237,300 |