PC Partner
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | PCT.SI | SGD | $1.2500 | $1.2500 | $1.2700 | $1.2300 | $1.2500 | 23,300 | |
| 2025-07-31 | PCT.SI | SGD | $1.2400 | $1.2400 | $1.2800 | $1.2500 | $1.2700 | 27,300 | |
| 2025-07-30 | PCT.SI | SGD | $1.2700 | $1.2700 | $1.2900 | $1.2600 | $1.3100 | 27,500 | |
| 2025-07-29 | PCT.SI | SGD | $1.3100 | $1.2700 | $1.3100 | $1.3000 | $1.3400 | 25,700 | |
| 2025-07-28 | PCT.SI | SGD | $1.3000 | $1.2900 | $1.3400 | $1.2900 | $1.3200 | 26,400 | |
| 2025-07-25 | PCT.SI | SGD | $1.3400 | $1.3100 | $1.3400 | $1.3200 | $1.3500 | 33,000 | |
| 2025-07-24 | PCT.SI | SGD | $1.3200 | $1.2300 | $1.3300 | $1.3100 | $1.3300 | 1,500 | |
| 2025-07-23 | PCT.SI | SGD | $1.3100 | $1.3100 | $1.3700 | $1.3100 | $1.3300 | 58,300 | |
| 2025-07-22 | PCT.SI | SGD | $1.3700 | $1.3600 | $1.3900 | $1.3600 | $1.4100 | 41,600 | |
| 2025-07-21 | PCT.SI | SGD | $1.3700 | $1.3600 | $1.4400 | $1.3700 | $1.3800 | 196,800 | |
| 2025-07-18 | PCT.SI | SGD | $1.3300 | $1.3000 | $1.3300 | $1.3100 | $1.3400 | 18,700 | |
| 2025-07-17 | PCT.SI | SGD | $1.3000 | $1.2900 | $1.3400 | $1.3000 | $1.3200 | 80,000 | |
| 2025-07-16 | PCT.SI | SGD | $1.2600 | $1.2500 | $1.3000 | $1.2600 | $1.2800 | 77,300 | |
| 2025-07-15 | PCT.SI | SGD | $1.2400 | $1.1800 | $1.2800 | $1.2400 | $1.2600 | 88,600 | |
| 2025-07-14 | PCT.SI | SGD | $1.1800 | $1.1600 | $1.1900 | $1.1800 | $1.1900 | 26,500 | |
| 2025-07-11 | PCT.SI | SGD | $1.1500 | $1.1400 | $1.1500 | $1.1000 | $1.1700 | 17,000 | |
| 2025-07-10 | PCT.SI | SGD | $1.1100 | $0.0000 | $0.0000 | $1.1000 | $1.1600 | 0 | |
| 2025-07-09 | PCT.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1000 | $1.1600 | 16,800 | |
| 2025-07-08 | PCT.SI | SGD | $1.1300 | $1.1100 | $1.1300 | $1.1100 | $1.1700 | 32,000 | |
| 2025-07-07 | PCT.SI | SGD | $1.1100 | $1.0900 | $1.1200 | $1.1000 | $1.1100 | 59,500 | |
| 2025-07-04 | PCT.SI | SGD | $1.1300 | $1.1300 | $1.1300 | $1.1300 | $1.1500 | 2,600 | |
| 2025-07-03 | PCT.SI | SGD | $1.1500 | $1.1400 | $1.1700 | $1.1400 | $1.1700 | 6,200 | |
| 2025-07-02 | PCT.SI | SGD | $1.1400 | $1.1400 | $1.1600 | $1.1400 | $1.1800 | 9,900 | |
| 2025-07-01 | PCT.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1600 | $1.1800 | 2,100 | |
| 2025-06-30 | PCT.SI | SGD | $1.1800 | $1.1600 | $1.1800 | $1.1100 | $1.1800 | 18,000 | |
| 2025-06-27 | PCT.SI | SGD | $1.1600 | $1.1100 | $1.1600 | $1.1500 | $1.1700 | 11,000 | |
| 2025-06-26 | PCT.SI | SGD | $1.1100 | $1.1100 | $1.1200 | $1.1000 | $1.3800 | 45,200 | |
| 2025-06-25 | PCT.SI | SGD | $1.1400 | $1.1400 | $1.1500 | $1.1300 | $1.1500 | 16,000 | |
| 2025-06-24 | PCT.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1400 | $1.1700 | 15,200 | |
| 2025-06-23 | PCT.SI | SGD | $1.1200 | $1.1100 | $1.1200 | $1.1100 | $1.1500 | 10,000 | |
| 2025-06-20 | PCT.SI | SGD | $1.1200 | $1.1100 | $1.1700 | $1.1100 | $1.1200 | 65,200 | |
| 2025-06-19 | PCT.SI | SGD | $1.1500 | $1.1500 | $1.2100 | $1.1500 | $1.1700 | 78,200 | |
| 2025-06-18 | PCT.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1700 | $1.2900 | 400 | |
| 2025-06-17 | PCT.SI | SGD | $1.2300 | $1.2300 | $1.2300 | $1.2300 | $1.2900 | 500 | |
| 2025-06-16 | PCT.SI | SGD | $1.2100 | $1.2100 | $1.3000 | $1.0500 | $1.2900 | 6,100 | |
| 2025-06-13 | PCT.SI | SGD | $1.1800 | $1.1800 | $1.2500 | $1.1800 | $1.2100 | 16,600 | |
| 2025-06-12 | PCT.SI | SGD | $1.2500 | $1.2200 | $1.2500 | $1.2000 | $1.2700 | 16,000 | |
| 2025-06-11 | PCT.SI | SGD | $1.2000 | $1.2000 | $1.2000 | $1.1900 | $1.3000 | 10,300 | |
| 2025-06-10 | PCT.SI | SGD | $1.1800 | $1.1800 | $1.2000 | $1.1800 | $1.3000 | 32,000 | |
| 2025-06-09 | PCT.SI | SGD | $1.2000 | $1.2000 | $1.2200 | $1.2000 | $1.3000 | 2,000 | |
| 2025-06-06 | PCT.SI | SGD | $1.1800 | $1.1800 | $1.1900 | $1.1700 | $1.2000 | 12,000 | |
| 2025-06-05 | PCT.SI | SGD | $1.1600 | $1.1600 | $1.1800 | $1.1700 | $1.2000 | 7,000 | |
| 2025-06-04 | PCT.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1600 | $1.1800 | 5,000 | |
| 2025-06-03 | PCT.SI | SGD | $1.1500 | $1.1300 | $1.1500 | $1.1400 | $1.4900 | 8,900 | |
| 2025-06-02 | PCT.SI | SGD | $1.1400 | $1.1200 | $1.1400 | $1.1200 | $1.1400 | 13,900 | |
| 2025-05-30 | PCT.SI | SGD | $1.1300 | $1.1300 | $1.2000 | $1.1300 | $1.4900 | 32,800 | |
| 2025-05-29 | PCT.SI | SGD | $1.2100 | $1.2100 | $1.2100 | $1.1800 | $1.4200 | 8,000 | |
| 2025-05-28 | PCT.SI | SGD | $1.1500 | $1.1300 | $1.1800 | $1.1300 | $1.4900 | 30,400 | |
| 2025-05-27 | PCT.SI | SGD | $1.1800 | $1.1600 | $1.1900 | $1.1600 | $1.1700 | 19,800 | |
| 2025-05-26 | PCT.SI | SGD | $1.2000 | $1.1900 | $1.2000 | $0.0000 | $1.4900 | 44,000 |