tiprankstipranks
PSC Corporation Ltd (SG:DM0)
SGX:DM0
Singapore Market
DM0
PSC Corporation Ltd
RESEARCH TOOLSreports

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
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
Mar 11, 2026
0.41
0.43
0.41
0.43
0.43
+3.66%
6,000
0.06
Mar 10, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
2,000
0.02
Mar 09, 2026
0.43
0.43
0.41
0.41
0.41
-4.65%
50,000
0.47
Mar 06, 2026
0.43
0.44
0.43
0.43
0.43
+1.18%
108,200
1.02
Mar 05, 2026
0.42
0.43
0.41
0.43
0.43
+4.94%
362,800
3.57
Mar 04, 2026
0.42
0.42
0.41
0.41
0.41
-1.22%
288,600
2.97
Mar 03, 2026
0.40
0.42
0.40
0.41
0.41
+2.50%
211,900
2.25
Mar 02, 2026
0.40
0.41
0.40
0.40
0.40
+3.90%
799,900
9.62
Feb 27, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
16,000
0.19
Feb 26, 2026
0.39
0.39
0.39
0.39
0.39
-1.28%
31,000
0.37
Feb 25, 2026
0.39
0.39
0.39
0.39
0.39
+2.63%
79,500
0.95
Feb 24, 2026
0.39
0.39
0.38
0.38
0.38
-1.30%
111,100
1.35
Feb 23, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
76,100
0.94
Feb 20, 2026
0.39
0.39
0.39
0.39
0.39
-1.28%
15,100
0.19
Feb 19, 2026
0.39
0.39
0.39
0.39
0.39
+1.30%
300
<0.01
Feb 18, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Feb 17, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Feb 16, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
400
<0.01
Feb 13, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
400
<0.01
Feb 12, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
12,900
0.15
Feb 11, 2026
0.38
0.39
0.38
0.39
0.39
+1.30%
12,500
0.14
Feb 10, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
1,100
0.01
Feb 09, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
79,100
0.87
Feb 06, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
100
<0.01
Feb 05, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Feb 04, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Feb 03, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Feb 02, 2026
0.39
0.39
0.39
0.39
0.39
-1.28%
18,000
0.16
Rows:
50