Other US listings · PCPPF · stock
PC Partner Group Ltd/ADR (PCPPF) stock price history
Every Other US listings trading session of PC Partner Group Ltd/ADR from Jun 22, 2021 to Jul 17, 2026: 840 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCPPF adjusted close, 2021 to 2026
- $0.8976
- All time high, 2021
- $0.7497
- 52 week high, $0.4330 low
- 840
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PCPPF key facts
- PC Partner Group Ltd/ADR (PCPPF) closed at $0.7497 on Jul 17, 2026 on Other US listings.
- PCPPF's all time high close is $0.8976, set on Jun 22, 2021; its all time low close is $0.0037 on Jun 20, 2023.
- PCPPF's 52 week range is $0.4330 to $0.7497.
- PCPPF returned +73.1% over the year to Jul 17, 2026 and -16.5% over five years.
- Since Jun 22, 2021 PCPPF returned -16%, -3.5% a year compounded.
- PCPPF's deepest drawdown was -99.6% from Sep 14, 2021 to Jun 20, 2023.
- DataCedar holds 840 daily sessions of PCPPF history from Jun 22, 2021, adjusted for splits and dividends, served by the API under a key.
PCPPF price chart, 2021 to 2026
PCPPF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +15.4% |
| 6 months | +15.4% |
| Year to date | +15.4% |
| 1 year | +73.1% |
| 3 years | +19,897% |
| 5 years | -16.5% |
| 10 years | n/a |
| Since Jun 22, 2021 | -16.5% |
| Compound annual growth, 5.1 years | -3.5% |
PCPPF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.8976 on Jun 22, 2021
- All time low close
- $0.0037 on Jun 20, 2023
- 52 week high
- $0.7497 on May 15, 2026
- 52 week low
- $0.4330 on Jul 17, 2025
- Deepest drawdown
- -99.6% from Sep 14, 2021 to Jun 20, 2023, not yet recovered
- Best single session
- +370.0% on Dec 24, 2024
- Worst single session
- -98.2% on Jun 21, 2022
- Volatility, 1 year annualised
- 43.0%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2024, +1,927%
- Worst calendar year
- 2022, -98%
PCPPF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 22, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6497 | $0.7497 | $0.6497 | $0.7497 | +15.4% | 0 | 135 |
| 2025 | $0.2932 | $0.6497 | $0.2932 | $0.6497 | +121.6% | 133 | 250 |
| 2024 | $0.0145 | $0.2932 | $0.0145 | $0.2932 | +1,927% | 11.3K | 196 |
| 2023 | $0.0037 | $0.0145 | $0.0037 | $0.0145 | -8.1% | 0 | 135 |
| 2022 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | -98.2% | 0 | 65 |
| 2021 | $0.8976 | $0.8976 | $0.8976 | $0.8976 | n/a | 0 | 59 |
PCPPF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.7497 | 0.0% |
| June 2026 | $0.7497 | 0.0% |
| May 2026 | $0.7497 | +15.4% |
| April 2026 | $0.6497 | 0.0% |
| March 2026 | $0.6497 | 0.0% |
| February 2026 | $0.6497 | 0.0% |
| January 2026 | $0.6497 | 0.0% |
| December 2025 | $0.6497 | 0.0% |
| November 2025 | $0.6497 | 0.0% |
| October 2025 | $0.6497 | 0.0% |
| September 2025 | $0.6497 | +50.0% |
| August 2025 | $0.4330 | 0.0% |
About the PCPPF data
Daily bars. 840 sessions from Jun 22, 2021 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PCPPF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PCPPF share price history
