tiprankstipranks
PSC Corporation Ltd (SG:DM0)
SGX:DM0
Singapore Market
DM0
PSC Corporation Ltd
RESEARCH TOOLSreports
Want to see SG:DM0 full AI Analyst Report?

PSC Corporation Ltd (DM0) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.45
0.47
0.45
0.47
0.47
+1.09%
42,400
0.30
May 19, 2026
0.45
0.46
0.45
0.46
0.46
+1.10%
13,800
0.10
May 18, 2026
0.46
0.46
0.45
0.46
0.46
-2.15%
62,900
0.46
May 15, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
1,500
0.01
May 14, 2026
0.46
0.47
0.45
0.47
0.47
+2.20%
111,400
0.82
May 13, 2026
0.46
0.46
0.46
0.46
0.46
-1.09%
105,500
0.78
May 12, 2026
0.46
0.47
0.46
0.46
0.46
-2.13%
59,400
0.44
May 11, 2026
0.47
0.48
0.46
0.47
0.47
0.00%
112,100
0.85
May 08, 2026
0.47
0.47
0.47
0.47
0.47
+1.08%
50,000
0.38
May 07, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
31,200
0.24
May 06, 2026
0.48
0.48
0.47
0.47
0.47
-2.11%
50,600
0.38
May 05, 2026
0.47
0.48
0.47
0.48
0.48
+1.06%
20,200
0.15
May 04, 2026
0.47
0.48
0.47
0.47
0.47
0.00%
110,000
0.85
May 01, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
0
0.00
Apr 30, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
44,400
0.34
Apr 29, 2026
0.48
0.48
0.47
0.47
0.47
-1.05%
99,800
0.78
Apr 28, 2026
0.48
0.48
0.47
0.48
0.48
0.00%
56,900
0.45
Apr 27, 2026
0.48
0.49
0.48
0.48
0.48
+1.06%
179,800
1.43
Apr 24, 2026
0.47
0.47
0.46
0.47
0.47
-1.05%
109,600
0.88
Apr 23, 2026
0.49
0.49
0.47
0.48
0.48
-1.04%
53,800
0.43
Apr 22, 2026
0.49
0.49
0.47
0.48
0.48
0.00%
204,800
1.70
Apr 21, 2026
0.49
0.49
0.48
0.48
0.48
-2.04%
219,900
1.83
Apr 20, 2026
0.49
0.50
0.49
0.49
0.49
+2.08%
387,300
3.38
Apr 17, 2026
0.49
0.49
0.48
0.48
0.48
-2.04%
187,300
1.57
Apr 16, 2026
0.48
0.50
0.48
0.49
0.49
+4.26%
572,300
5.01
Apr 15, 2026
0.45
0.49
0.45
0.47
0.47
+4.44%
1,012,700
10.22
Apr 14, 2026
0.45
0.46
0.44
0.45
0.45
0.00%
480,600
5.21
Apr 13, 2026
0.43
0.46
0.43
0.45
0.45
+5.88%
610,600
7.39
Apr 10, 2026
0.41
0.43
0.41
0.43
0.43
+3.66%
425,100
5.56
Apr 09, 2026
0.42
0.42
0.41
0.41
0.41
-2.38%
216,600
2.96
Apr 08, 2026
0.42
0.42
0.41
0.42
0.42
+3.70%
78,400
1.08
Apr 07, 2026
0.42
0.42
0.41
0.41
0.41
-3.57%
60,800
0.85
Apr 06, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
119,300
1.70
Apr 03, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Apr 02, 2026
0.42
0.42
0.42
0.42
0.42
+2.44%
46,000
0.65
Apr 01, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
55,200
0.78
Mar 31, 2026
0.42
0.43
0.42
0.42
0.42
-1.19%
48,000
0.69
Mar 30, 2026
0.42
0.42
0.42
0.42
0.42
+2.44%
90,000
1.32
Mar 27, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
44,500
0.66
Mar 26, 2026
0.41
0.41
0.41
0.41
0.41
-1.20%
50,000
0.74
Mar 25, 2026
0.41
0.42
0.41
0.42
0.42
0.00%
104,300
1.57
Mar 24, 2026
0.42
0.42
0.42
0.42
0.42
-1.19%
17,900
0.27
Mar 23, 2026
0.42
0.42
0.42
0.42
0.42
-1.18%
100
<0.01
Mar 20, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
100
<0.01
Mar 19, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
100
<0.01
Mar 18, 2026
0.42
0.43
0.42
0.43
0.43
+1.19%
45,100
0.69
Mar 17, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
133,000
1.51
Mar 16, 2026
0.43
0.43
0.43
0.43
0.43
-1.16%
1,000
0.01
Mar 13, 2026
0.42
0.43
0.42
0.43
0.43
+1.18%
100,100
0.98
Mar 12, 2026
0.41
0.43
0.41
0.43
0.43
0.00%
33,100
0.32
Rows:
50