Premium Catering (Holdings) Limited (PC)
NASDAQ: PC · Real-Time Price · USD
9.40
+0.05 (0.53%)
At close: Oct 16, 2025 - Market closed
PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 9.37 | 9.55 | 9.20 | 9.40 | 9.40 | 0.53% | 531,379 |
| Oct 15, 2025 | 9.89 | 9.89 | 9.19 | 9.35 | 9.35 | -6.50% | 796,107 |
| Oct 14, 2025 | 9.89 | 10.09 | 9.26 | 10.00 | 10.00 | 2.67% | 737,112 |
| Oct 13, 2025 | 9.71 | 9.96 | 9.35 | 9.74 | 9.74 | 0.41% | 203,595 |
| Oct 10, 2025 | 9.69 | 9.86 | 9.36 | 9.70 | 9.70 | -1.82% | 226,147 |
| Oct 9, 2025 | 9.53 | 9.88 | 9.23 | 9.88 | 9.88 | 2.81% | 416,145 |
| Oct 8, 2025 | 9.35 | 10.02 | 9.00 | 9.61 | 9.61 | 4.46% | 184,943 |
| Oct 7, 2025 | 10.27 | 11.43 | 9.05 | 9.20 | 9.20 | -7.26% | 366,544 |
| Oct 6, 2025 | 11.41 | 13.25 | 9.19 | 9.92 | 9.92 | -10.23% | 862,103 |
| Oct 3, 2025 | 12.68 | 14.00 | 8.00 | 11.05 | 11.05 | -12.92% | 914,963 |
| Oct 2, 2025 | 10.13 | 13.80 | 9.57 | 12.69 | 12.69 | 22.97% | 814,996 |
| Oct 1, 2025 | 9.04 | 10.43 | 8.58 | 10.32 | 10.32 | 14.29% | 84,857 |
| Sep 30, 2025 | 9.40 | 9.40 | 8.71 | 9.03 | 9.03 | -3.53% | 30,450 |
| Sep 29, 2025 | 8.84 | 9.68 | 8.70 | 9.36 | 9.36 | 4.12% | 1,689,352 |
| Sep 26, 2025 | 8.73 | 9.08 | 8.64 | 8.99 | 8.99 | 2.98% | 379,351 |
| Sep 25, 2025 | 8.30 | 8.78 | 8.24 | 8.73 | 8.73 | 5.31% | 837,103 |
| Sep 24, 2025 | 8.64 | 8.95 | 7.51 | 8.29 | 8.29 | -2.81% | 1,552,499 |
| Sep 23, 2025 | 8.66 | 8.72 | 8.30 | 8.53 | 8.53 | -1.04% | 555,991 |
| Sep 22, 2025 | 8.63 | 8.85 | 8.32 | 8.62 | 8.62 | 2.62% | 1,191,992 |
| Sep 19, 2025 | 8.52 | 8.52 | 8.26 | 8.40 | 8.40 | -1.47% | 205,590 |
| Sep 18, 2025 | 8.25 | 8.59 | 8.10 | 8.53 | 8.53 | 4.47% | 722,906 |
| Sep 17, 2025 | 8.07 | 8.20 | 7.91 | 8.16 | 8.16 | 1.12% | 364,069 |
| Sep 16, 2025 | 7.68 | 8.07 | 7.60 | 8.07 | 8.07 | 5.08% | 1,379,933 |
| Sep 15, 2025 | 7.19 | 7.82 | 6.62 | 7.68 | 7.68 | 9.25% | 127,174 |
| Sep 12, 2025 | 7.20 | 7.43 | 6.74 | 7.03 | 7.03 | -5.38% | 10,753 |
| Sep 11, 2025 | 6.91 | 7.43 | 6.91 | 7.43 | 7.43 | 4.13% | 287,605 |
| Sep 10, 2025 | 6.89 | 7.20 | 6.82 | 7.14 | 7.14 | 4.93% | 452,997 |
| Sep 9, 2025 | 6.81 | 7.10 | 6.62 | 6.80 | 6.80 | -3.00% | 228,733 |
| Sep 8, 2025 | 6.67 | 7.10 | 6.51 | 7.01 | 7.01 | -0.57% | 180,511 |
| Sep 5, 2025 | 6.80 | 7.46 | 6.56 | 7.05 | 7.05 | 0.71% | 351,188 |
| Sep 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 1,957 |
| Sep 3, 2025 | 6.60 | 7.51 | 6.59 | 7.20 | 7.20 | 4.96% | 246,316 |
| Sep 2, 2025 | 6.50 | 7.00 | 6.50 | 6.86 | 6.86 | 0.29% | 23,059 |
| Aug 29, 2025 | 6.46 | 7.02 | 6.46 | 6.84 | 6.84 | -2.15% | 50,521 |
| Aug 28, 2025 | 6.85 | 6.99 | 6.52 | 6.99 | 6.99 | -0.57% | 8,511 |
| Aug 27, 2025 | 6.87 | 7.03 | 6.87 | 7.03 | 7.03 | 3.38% | 2,291 |
| Aug 26, 2025 | 6.90 | 7.03 | 6.38 | 6.80 | 6.80 | -2.02% | 42,923 |
| Aug 25, 2025 | 6.50 | 7.26 | 6.13 | 6.94 | 6.94 | 5.47% | 85,087 |
| Aug 22, 2025 | 6.60 | 6.66 | 6.58 | 6.58 | 6.58 | -5.32% | 1,830 |
| Aug 21, 2025 | 7.14 | 7.16 | 6.18 | 6.95 | 6.95 | - | 14,933 |
| Aug 20, 2025 | 6.24 | 7.55 | 6.24 | 6.95 | 6.95 | 11.02% | 84,006 |
| Aug 19, 2025 | 6.87 | 6.87 | 6.06 | 6.26 | 6.26 | -8.89% | 6,745 |
| Aug 18, 2025 | 5.95 | 7.00 | 5.80 | 6.87 | 6.87 | 15.38% | 54,809 |
| Aug 14, 2025 | 6.21 | 6.21 | 5.51 | 5.96 | 5.96 | -5.02% | 4,124 |
| Aug 13, 2025 | 6.79 | 6.79 | 6.01 | 6.27 | 6.27 | -9.78% | 4,725 |
| Aug 12, 2025 | 7.23 | 7.38 | 6.02 | 6.95 | 6.95 | -3.34% | 26,617 |
| Aug 11, 2025 | 7.70 | 7.70 | 7.14 | 7.19 | 7.19 | -5.77% | 22,926 |
| Aug 8, 2025 | 7.44 | 7.90 | 7.44 | 7.63 | 7.63 | 2.55% | 8,814 |
| Aug 7, 2025 | 7.60 | 7.64 | 7.16 | 7.44 | 7.44 | -4.49% | 12,899 |
| Aug 6, 2025 | 7.77 | 8.25 | 7.63 | 7.79 | 7.79 | -0.51% | 248,902 |
| Aug 5, 2025 | 7.50 | 8.35 | 7.50 | 7.83 | 7.83 | 5.67% | 404,614 |
| Aug 4, 2025 | 7.64 | 8.45 | 7.30 | 7.41 | 7.41 | -4.51% | 518,142 |
| Aug 1, 2025 | 7.82 | 7.82 | 7.40 | 7.76 | 7.76 | -1.02% | 267,606 |
| Jul 31, 2025 | 7.66 | 7.90 | 7.40 | 7.84 | 7.84 | 2.75% | 278,133 |
| Jul 30, 2025 | 6.28 | 7.80 | 6.10 | 7.63 | 7.63 | 21.11% | 797,605 |
| Jul 29, 2025 | 7.14 | 7.20 | 5.80 | 6.30 | 6.30 | -11.76% | 184,380 |
| Jul 28, 2025 | 5.94 | 7.45 | 5.94 | 7.14 | 7.14 | 20.00% | 191,463 |
| Jul 25, 2025 | 5.96 | 6.34 | 5.66 | 5.95 | 5.95 | 1.12% | 178,597 |
| Jul 24, 2025 | 6.01 | 6.25 | 5.88 | 5.88 | 5.88 | -4.94% | 13,186 |
| Jul 23, 2025 | 6.08 | 6.40 | 5.85 | 6.19 | 6.19 | 6.72% | 34,871 |
| Jul 22, 2025 | 5.37 | 6.82 | 5.11 | 5.80 | 5.80 | 4.73% | 99,732 |
| Jul 21, 2025 | 5.76 | 6.12 | 5.29 | 5.54 | 5.54 | 0.89% | 17,387 |
| Jul 18, 2025 | 5.70 | 6.03 | 5.41 | 5.49 | 5.49 | -0.83% | 7,246 |
| Jul 17, 2025 | 5.45 | 5.85 | 5.40 | 5.54 | 5.54 | -0.75% | 2,055 |
| Jul 16, 2025 | 5.68 | 6.12 | 5.18 | 5.58 | 5.58 | -8.81% | 14,191 |
| Jul 15, 2025 | 6.12 | 6.21 | 5.69 | 6.12 | 6.12 | -2.92% | 1,370 |
| Jul 14, 2025 | 6.21 | 6.38 | 6.12 | 6.30 | 6.30 | -1.27% | 6,225 |
| Jul 11, 2025 | 6.12 | 6.48 | 6.12 | 6.38 | 6.38 | 2.16% | 1,110 |
| Jul 10, 2025 | 6.48 | 6.73 | 6.05 | 6.25 | 6.25 | -3.48% | 4,528 |
| Jul 9, 2025 | 6.56 | 6.56 | 6.21 | 6.47 | 6.47 | 1.47% | 471 |
| Jul 8, 2025 | 6.22 | 6.75 | 5.86 | 6.38 | 6.38 | -2.75% | 6,003 |
| Jul 7, 2025 | 6.21 | 6.66 | 6.21 | 6.56 | 6.56 | -1.58% | 940 |
| Jul 3, 2025 | 6.62 | 6.68 | 6.62 | 6.66 | 6.66 | -1.30% | 706 |
| Jul 2, 2025 | 6.28 | 6.75 | 6.28 | 6.75 | 6.75 | 8.70% | 1,835 |
| Jul 1, 2025 | 6.21 | 6.57 | 6.03 | 6.21 | 6.21 | 2.32% | 14,868 |
| Jun 30, 2025 | 5.74 | 6.39 | 5.67 | 6.07 | 6.07 | 2.33% | 46,762 |
| Jun 27, 2025 | 6.12 | 6.23 | 5.65 | 5.93 | 5.93 | -1.72% | 59,143 |
| Jun 26, 2025 | 6.22 | 7.29 | 5.94 | 6.04 | 6.03 | -6.07% | 184,745 |
| Jun 25, 2025 | 6.75 | 6.75 | 6.30 | 6.43 | 6.43 | 1.55% | 150,977 |
| Jun 24, 2025 | 6.24 | 6.54 | 6.24 | 6.33 | 6.33 | -1.42% | 3,795 |
| Jun 23, 2025 | 6.48 | 6.75 | 6.10 | 6.42 | 6.42 | 1.87% | 6,836 |
| Jun 20, 2025 | 6.55 | 6.75 | 6.05 | 6.30 | 6.30 | -6.54% | 17,382 |
| Jun 18, 2025 | 6.66 | 6.84 | 6.49 | 6.74 | 6.74 | 2.29% | 629 |
| Jun 17, 2025 | 6.84 | 6.84 | 6.48 | 6.59 | 6.59 | 1.70% | 2,024 |
| Jun 16, 2025 | 6.84 | 6.84 | 6.30 | 6.48 | 6.48 | 3.83% | 365 |
| Jun 13, 2025 | 6.49 | 6.56 | 6.21 | 6.24 | 6.24 | -0.94% | 6,342 |
| Jun 12, 2025 | 6.75 | 6.75 | 6.21 | 6.30 | 6.30 | -0.68% | 487 |
| Jun 11, 2025 | 6.64 | 6.70 | 6.32 | 6.34 | 6.34 | -7.27% | 1,222 |
| Jun 10, 2025 | 6.22 | 6.84 | 5.94 | 6.84 | 6.84 | 6.74% | 29,548 |
| Jun 9, 2025 | 6.80 | 6.84 | 5.85 | 6.41 | 6.41 | -1.11% | 33,721 |
| Jun 6, 2025 | 6.57 | 6.88 | 5.83 | 6.48 | 6.48 | -7.69% | 75,471 |
| Jun 5, 2025 | 8.02 | 8.10 | 6.75 | 7.02 | 7.02 | -12.36% | 130,704 |
| Jun 4, 2025 | 8.19 | 8.46 | 7.92 | 8.01 | 8.01 | -1.91% | 2,782 |
| Jun 3, 2025 | 8.44 | 8.44 | 7.97 | 8.17 | 8.17 | -0.84% | 927 |
| Jun 2, 2025 | 7.94 | 8.24 | 7.94 | 8.24 | 8.24 | 0.55% | 1,567 |
| May 30, 2025 | 8.91 | 8.91 | 8.09 | 8.19 | 8.19 | -4.71% | 79,202 |
| May 29, 2025 | 8.55 | 9.18 | 7.92 | 8.60 | 8.60 | 2.48% | 43,069 |
| May 28, 2025 | 8.64 | 8.71 | 8.10 | 8.39 | 8.39 | -0.31% | 3,735 |
| May 27, 2025 | 8.73 | 8.82 | 7.96 | 8.41 | 8.41 | 0.73% | 1,291 |
| May 23, 2025 | 8.28 | 8.82 | 8.28 | 8.35 | 8.35 | -3.13% | 6,805 |