PC Partner
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-01 | PCT.SI | SGD | CD | $1.1300 | $1.1300 | $1.1900 | $1.1300 | $1.1400 | 266,400 |
| 2025-08-29 | PCT.SI | SGD | CD | $1.1700 | $1.1700 | $1.1800 | $1.1700 | $1.2200 | 37,000 |
| 2025-08-28 | PCT.SI | SGD | CD | $1.1900 | $1.1500 | $1.1900 | $1.1700 | $1.2200 | 87,600 |
| 2025-08-27 | PCT.SI | SGD | CD | $1.1900 | $1.1800 | $1.2100 | $1.1900 | $1.2300 | 103,200 |
| 2025-08-26 | PCT.SI | SGD | CD | $1.1900 | $1.1900 | $1.2200 | $1.1900 | $1.2000 | 47,800 |
| 2025-08-25 | PCT.SI | SGD | CD | $1.2200 | $1.2200 | $1.2300 | $1.2200 | $1.2300 | 208,800 |
| 2025-08-22 | PCT.SI | SGD | CD | $1.2100 | $1.2000 | $1.2400 | $1.2000 | $1.2400 | 27,300 |
| 2025-08-21 | PCT.SI | SGD | CD | $1.2200 | $1.2000 | $1.2200 | $1.2200 | $1.2300 | 186,000 |
| 2025-08-20 | PCT.SI | SGD | CD | $1.2200 | $1.2100 | $1.3500 | $1.2100 | $1.2400 | 413,500 |
| 2025-08-19 | PCT.SI | SGD | $1.2800 | $1.2500 | $1.2900 | $1.2600 | $1.2900 | 96,100 | |
| 2025-08-18 | PCT.SI | SGD | $1.2700 | $1.2400 | $1.2800 | $1.2300 | $1.2700 | 38,500 | |
| 2025-08-15 | PCT.SI | SGD | $1.2200 | $1.2100 | $1.2200 | $1.2000 | $1.2200 | 5,400 | |
| 2025-08-14 | PCT.SI | SGD | $1.2200 | $1.2200 | $1.2500 | $1.2200 | $1.2300 | 52,700 | |
| 2025-08-13 | PCT.SI | SGD | $1.2600 | $1.2200 | $1.2600 | $1.2200 | $1.2500 | 37,300 | |
| 2025-08-12 | PCT.SI | SGD | $1.2100 | $1.2000 | $1.2100 | $1.1900 | $1.2200 | 1,000 | |
| 2025-08-11 | PCT.SI | SGD | $1.2200 | $1.1400 | $1.2600 | $1.2200 | $1.2300 | 139,800 | |
| 2025-08-08 | PCT.SI | SGD | $1.2400 | $1.2400 | $1.2500 | $1.2400 | $1.2700 | 15,000 | |
| 2025-08-07 | PCT.SI | SGD | $1.2700 | $1.2200 | $1.2700 | $1.2200 | $1.2900 | 39,800 | |
| 2025-08-06 | PCT.SI | SGD | $1.2300 | $1.2100 | $1.2300 | $1.2100 | $1.2500 | 15,500 | |
| 2025-08-05 | PCT.SI | SGD | $1.2500 | $1.2300 | $1.2600 | $1.2400 | $1.2700 | 40,000 | |
| 2025-08-04 | PCT.SI | SGD | $1.2300 | $1.2100 | $1.2300 | $1.2200 | $1.2600 | 28,500 | |
| 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 |