PC Partner
PCT.SI · Yahoo Finance · Daily prices
SGD 3.16
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 3.080 | 3.200 | 3.040 | 3.160 | 3,044,100 |
| 2026-09-17 | 3.140 | 3.160 | 3.020 | 3.040 | 1,466,700 |
| 2026-09-16 | 3.000 | 3.150 | 2.990 | 3.140 | 2,188,900 |
| 2026-09-15 | 3.070 | 3.130 | 3.050 | 3.080 | 1,575,400 |
| 2026-09-14 | 3.070 | 3.140 | 3.030 | 3.080 | 1,602,600 |
| 2026-09-11 | 3.080 | 3.100 | 3.040 | 3.100 | 1,387,100 |
| 2026-09-10 | 3.140 | 3.170 | 3.080 | 3.100 | 1,818,700 |
| 2026-09-09 | 3.030 | 3.150 | 3.030 | 3.140 | 2,531,400 |
| 2026-09-08 | 3.020 | 3.080 | 2.980 | 3.040 | 1,463,000 |
| 2026-09-07 | 2.930 | 3.050 | 2.930 | 3.030 | 2,055,000 |
| 2026-09-04 | 2.930 | 3.010 | 2.920 | 2.930 | 1,605,600 |
| 2026-09-03 | 2.950 | 2.950 | 2.890 | 2.900 | 986,600 |
| 2026-09-02 | 2.870 | 2.940 | 2.860 | 2.930 | 903,800 |
| 2026-09-01 | 2.860 | 2.920 | 2.840 | 2.880 | 1,381,500 |
| 2026-08-31 | 2.830 | 2.940 | 2.790 | 2.830 | 1,423,900 |
| 2026-08-28 | 2.900 | 2.950 | 2.850 | 2.860 | 1,474,500 |
| 2026-08-27 | 2.820 | 2.910 | 2.820 | 2.890 | 1,982,400 |
| 2026-08-26 | 2.820 | 2.830 | 2.760 | 2.780 | 1,410,400 |
| 2026-08-25 | 2.750 | 2.840 | 2.730 | 2.810 | 1,216,000 |
| 2026-08-24 | 2.770 | 2.830 | 2.720 | 2.780 | 1,487,000 |
| 2026-08-21 | 2.800 | 2.850 | 2.750 | 2.760 | 1,836,100 |
| 2026-08-20 | 2.960 | 2.980 | 2.790 | 2.800 | 2,944,900 |
| 2026-08-19 | 2.860 | 3.030 | 2.840 | 2.960 | 2,634,100 |
| 2026-08-18 | 3.060 | 3.100 | 2.910 | 2.920 | 2,428,400 |
| 2026-08-17 | 3.250 | 3.250 | 2.970 | 3.060 | 4,225,700 |
| 2026-08-14 | 3.140 | 3.240 | 3.100 | 3.230 | 2,571,300 |
| 2026-08-13 | 3.170 | 3.220 | 3.080 | 3.160 | 2,107,900 |
| 2026-08-12 | 2.970 | 3.180 | 2.930 | 3.160 | 3,583,500 |
| 2026-08-11 | 2.910 | 3.000 | 2.850 | 2.970 | 1,463,400 |
| 2026-08-07 | 2.860 | 2.950 | 2.830 | 2.920 | 765,700 |
| 2026-08-06 | 2.950 | 2.960 | 2.880 | 2.890 | 940,300 |
| 2026-08-05 | 2.980 | 3.040 | 2.950 | 2.970 | 2,403,000 |
| 2026-08-04 | 2.880 | 3.010 | 2.880 | 2.960 | 3,916,500 |
| 2026-08-03 | 2.670 | 2.880 | 2.640 | 2.870 | 3,834,413 |
| 2026-07-31 | 2.650 | 2.730 | 2.640 | 2.670 | 3,181,900 |
| 2026-07-30 | 2.550 | 2.580 | 2.520 | 2.540 | 1,440,500 |
| 2026-07-29 | 2.660 | 2.660 | 2.540 | 2.600 | 2,083,100 |
| 2026-07-28 | 2.740 | 2.740 | 2.620 | 2.650 | 2,581,800 |
| 2026-07-27 | 2.640 | 2.920 | 2.570 | 2.820 | 3,955,100 |
| 2026-07-24 | 2.630 | 2.640 | 2.560 | 2.630 | 1,535,300 |
| 2026-07-23 | 2.690 | 2.700 | 2.630 | 2.670 | 715,600 |
| 2026-07-22 | 2.700 | 2.770 | 2.630 | 2.680 | 2,256,200 |
| 2026-07-21 | 2.610 | 2.690 | 2.590 | 2.670 | 1,234,000 |
| 2026-07-20 | 2.620 | 2.670 | 2.560 | 2.600 | 1,927,800 |
| 2026-07-17 | 2.800 | 2.800 | 2.540 | 2.600 | 7,550,500 |
| 2026-07-16 | 2.770 | 2.770 | 2.630 | 2.660 | 1,786,600 |
| 2026-07-15 | 2.660 | 2.850 | 2.620 | 2.800 | 3,517,100 |
| 2026-07-14 | 2.460 | 2.630 | 2.410 | 2.620 | 2,742,800 |
| 2026-07-13 | 2.500 | 2.530 | 2.460 | 2.470 | 2,273,200 |
| 2026-07-10 | 2.600 | 2.630 | 2.480 | 2.490 | 1,949,100 |
| 2026-07-09 | 2.550 | 2.630 | 2.500 | 2.570 | 2,879,500 |
| 2026-07-08 | 2.450 | 2.630 | 2.430 | 2.460 | 3,454,300 |
| 2026-07-07 | 2.770 | 2.790 | 2.420 | 2.420 | 6,242,000 |
| 2026-07-06 | 2.800 | 2.910 | 2.730 | 2.760 | 1,771,300 |
| 2026-07-03 | 2.700 | 2.920 | 2.650 | 2.750 | 5,249,900 |
| 2026-07-02 | 3.040 | 3.050 | 2.680 | 2.700 | 7,202,600 |
| 2026-07-01 | 2.900 | 3.150 | 2.900 | 3.100 | 4,935,400 |
| 2026-06-30 | 2.830 | 2.940 | 2.720 | 2.890 | 2,771,300 |
| 2026-06-29 | 2.700 | 2.790 | 2.640 | 2.780 | 2,763,500 |
| 2026-06-26 | 2.970 | 3.020 | 2.720 | 2.750 | 3,639,500 |