PSC Corporation Ltd. (SGX:DM0)
Singapore
· Delayed Price · Currency is SGD 0.4000
0.00 (0.00%)
At close: Sep 29, 2025
PSC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 15,900 |
| Sep 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 11,600 |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 3,000 |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 82,700 |
| Sep 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 57,000 |
| Sep 18, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 259,600 |
| Sep 17, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 82,500 |
| Sep 16, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 254,500 |
| Sep 15, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 77,200 |
| Sep 12, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 73,900 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 106,900 |
| Sep 9, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 267,800 |
| Sep 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 24,600 |
| Sep 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 114,900 |
| Sep 4, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 200,200 |
| Sep 3, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 50,700 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 20,700 |
| Sep 1, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 352,000 |
| Aug 29, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 146,000 |
| Aug 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 664,000 |
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 130,000 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 15,600 |
| Aug 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 437,400 |
| Aug 22, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 20,300 |
| Aug 21, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 100,400 |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 58,900 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 50,800 |
| Aug 18, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 183,700 |
| Aug 15, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 52,400 |
| Aug 14, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 138,900 |
| Aug 13, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 47,200 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 101,000 |
| Aug 11, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 903,600 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 437,500 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 339,000 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 213,900 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,200 |
| Aug 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 69,400 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 72,000 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 114,900 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 84,600 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 27,000 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 281,500 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 129,500 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 606,000 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 819,000 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 186,100 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 131,000 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 126,900 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 786,900 |