PC Partner Group(SG:PCT)
S$2.15+0.06 (+2.87%)
SG:PCT
PC Partner Group historical prices
S$2.15
At close:+0.06 (+2.87%)
Want to see SG:PCT full AI Analyst Report?
PC Partner Group (PCT) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.01 | 2.19 | 2.00 | 2.15 | 2.15 | +2.87% | 2,431,800 | 1.11 |
| Nov 10, 2026 | 2.25 | 2.28 | 2.06 | 2.09 | 2.09 | -4.13% | 4,629,500 | 2.15 |
| Nov 09, 2026 | 2.18 | 2.24 | 2.09 | 2.18 | 2.18 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 2.13 | 2.24 | 2.09 | 2.18 | 2.18 | -6.03% | 3,953,500 | 1.82 |
| Nov 05, 2026 | 2.40 | 2.43 | 2.26 | 2.32 | 2.32 | -6.07% | 2,426,800 | 1.14 |
| Nov 04, 2026 | 2.41 | 2.49 | 2.28 | 2.47 | 2.47 | +3.35% | 2,603,700 | 1.24 |
| Nov 03, 2026 | 2.55 | 2.55 | 2.33 | 2.39 | 2.39 | -7.36% | 3,837,500 | 1.87 |
| Nov 02, 2026 | 2.56 | 2.62 | 2.52 | 2.58 | 2.58 | +0.39% | 786,000 | 0.38 |
| Oct 30, 2026 | 2.60 | 2.60 | 2.53 | 2.57 | 2.57 | -4.46% | 2,648,000 | 1.26 |
| Oct 29, 2026 | 2.83 | 2.86 | 2.68 | 2.69 | 2.69 | -4.61% | 1,780,900 | 0.83 |
| Oct 28, 2026 | 2.73 | 2.85 | 2.73 | 2.82 | 2.82 | +6.02% | 1,758,700 | 0.82 |
| Oct 27, 2026 | 2.67 | 2.79 | 2.64 | 2.66 | 2.66 | +1.53% | 3,309,200 | 1.56 |
| Oct 26, 2026 | 2.63 | 2.66 | 2.54 | 2.62 | 2.62 | -1.13% | 1,975,800 | 0.93 |
| Oct 23, 2026 | 2.66 | 2.70 | 2.61 | 2.65 | 2.65 | -2.21% | 1,827,000 | 0.85 |
| Oct 22, 2026 | 2.65 | 2.72 | 2.63 | 2.71 | 2.71 | -0.37% | 2,134,000 | 0.98 |
| Oct 21, 2026 | 2.79 | 2.81 | 2.69 | 2.72 | 2.72 | +0.74% | 2,533,200 | 1.18 |
| Oct 20, 2026 | 2.83 | 2.83 | 2.68 | 2.70 | 2.70 | -3.91% | 2,671,100 | 1.26 |
| Oct 19, 2026 | 2.79 | 2.87 | 2.76 | 2.81 | 2.81 | -1.06% | 1,574,100 | 0.74 |
| Oct 16, 2026 | 2.83 | 2.92 | 2.80 | 2.84 | 2.84 | +3.27% | 2,476,500 | 1.17 |
| Oct 15, 2026 | 2.94 | 2.94 | 2.70 | 2.75 | 2.75 | -9.54% | 6,307,100 | 3.08 |
| Oct 14, 2026 | 3.13 | 3.20 | 3.04 | 3.04 | 3.04 | -3.18% | 3,303,200 | 1.56 |
| Oct 13, 2026 | 3.29 | 3.29 | 3.11 | 3.14 | 3.14 | -5.71% | 3,131,600 | 1.50 |
| Oct 12, 2026 | 3.50 | 3.50 | 3.27 | 3.33 | 3.33 | -4.86% | 3,071,200 | 1.46 |
| Oct 09, 2026 | 3.49 | 3.58 | 3.45 | 3.50 | 3.50 | +0.29% | 1,858,500 | 0.88 |
| Oct 08, 2026 | 3.50 | 3.63 | 3.42 | 3.49 | 3.49 | +0.29% | 3,479,100 | 1.66 |
| Oct 07, 2026 | 3.50 | 3.60 | 3.45 | 3.48 | 3.48 | -0.57% | 2,342,000 | 1.12 |
| Oct 06, 2026 | 3.50 | 3.52 | 3.39 | 3.50 | 3.50 | +0.86% | 1,782,400 | 0.85 |
| Oct 05, 2026 | 3.37 | 3.53 | 3.33 | 3.47 | 3.47 | +2.66% | 3,585,200 | 1.71 |
| Oct 02, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | +5.63% | 2,521,100 | 1.17 |
| Oct 01, 2026 | 3.28 | 3.29 | 3.19 | 3.20 | 3.20 | -2.44% | 1,154,900 | 0.53 |
| Sep 30, 2026 | 3.24 | 3.31 | 3.22 | 3.28 | 3.28 | +1.23% | 1,702,300 | 0.76 |
| Sep 29, 2026 | 3.12 | 3.27 | 3.08 | 3.24 | 3.24 | +3.85% | 1,427,700 | 0.62 |
| Sep 28, 2026 | 3.19 | 3.19 | 3.10 | 3.12 | 3.12 | -1.58% | 937,000 | 0.39 |
| Sep 25, 2026 | 3.12 | 3.23 | 3.10 | 3.17 | 3.17 | +2.59% | 1,708,200 | 0.71 |
| Sep 24, 2026 | 3.12 | 3.17 | 3.08 | 3.09 | 3.09 | -1.28% | 1,272,300 | 0.53 |
| Sep 23, 2026 | 3.28 | 3.30 | 3.13 | 3.13 | 3.13 | -3.99% | 1,674,600 | 0.68 |
| Sep 22, 2026 | 3.19 | 3.31 | 3.18 | 3.26 | 3.26 | +3.16% | 3,193,200 | 1.27 |
| Sep 21, 2026 | 3.18 | 3.21 | 3.09 | 3.16 | 3.16 | 0.00% | 1,143,300 | 0.45 |
| Sep 18, 2026 | 3.08 | 3.20 | 3.04 | 3.16 | 3.16 | +3.95% | 3,044,100 | 1.20 |
| Sep 17, 2026 | 3.14 | 3.16 | 3.02 | 3.04 | 3.04 | -3.18% | 1,466,700 | 0.56 |
| Sep 16, 2026 | 3.00 | 3.15 | 2.99 | 3.14 | 3.14 | +5.37% | 2,188,900 | 0.84 |
| Sep 15, 2026 | 3.07 | 3.13 | 3.05 | 3.08 | 2.98 | 0.00% | 1,575,400 | 0.60 |
| Sep 14, 2026 | 3.07 | 3.14 | 3.03 | 3.08 | 2.98 | -0.63% | 1,602,600 | 0.61 |
| Sep 11, 2026 | 3.08 | 3.10 | 3.04 | 3.10 | 3.00 | 0.00% | 1,387,100 | 0.53 |
| Sep 10, 2026 | 3.14 | 3.17 | 3.08 | 3.10 | 3.00 | -1.28% | 1,818,700 | 0.69 |
| Sep 09, 2026 | 3.03 | 3.15 | 3.03 | 3.14 | 3.04 | +3.30% | 2,531,400 | 0.96 |
| Sep 08, 2026 | 3.02 | 3.08 | 2.98 | 3.04 | 2.94 | +0.34% | 1,463,000 | 0.55 |
| Sep 07, 2026 | 2.93 | 3.05 | 2.93 | 3.03 | 2.93 | +3.42% | 2,055,000 | 0.78 |
| Sep 04, 2026 | 2.93 | 3.01 | 2.92 | 2.93 | 2.83 | +1.03% | 1,605,600 | 0.60 |
| Sep 03, 2026 | 2.95 | 2.95 | 2.89 | 2.90 | 2.81 | -1.02% | 986,600 | 0.36 |
