Powermatic Data Systems Limited (SGX:BCY)
Singapore · Delayed Price · Currency is SGD 3.250
+0.050 (1.56%)
At close: Apr 10, 2026
Powermatic Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.16 | 3.25 | 3.15 | 3.25 | 3.25 | 1.56% | 500 |
| Apr 9, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | 1.59% | 8,300 |
| Apr 6, 2026 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | -0.32% | 18,000 |
| Apr 2, 2026 | 3.16 | 3.31 | 3.16 | 3.16 | 3.16 | 0.64% | 18,600 |
| Apr 1, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | 5,100 |
| Mar 30, 2026 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | 0.96% | 16,500 |
| Mar 27, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | - | 2,200 |
| Mar 26, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.57% | 4,300 |
| Mar 25, 2026 | 3.08 | 3.28 | 3.07 | 3.28 | 3.28 | 7.54% | 18,100 |
| Mar 24, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -3.17% | 11,500 |
| Mar 23, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -2.17% | 10,500 |
| Mar 19, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -0.31% | 3,200 |
| Mar 18, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | -0.62% | 5,600 |
| Mar 17, 2026 | 3.30 | 3.31 | 3.25 | 3.25 | 3.25 | 0.93% | 8,100 |
| Mar 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | 400 |
| Mar 13, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 2.19% | 7,800 |
| Mar 12, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.31% | 2,400 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -1.83% | 2,300 |
| Mar 10, 2026 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | 2.83% | 4,700 |
| Mar 9, 2026 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -3.05% | 7,300 |
| Mar 5, 2026 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | 1.86% | 7,100 |
| Mar 4, 2026 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.92% | 5,600 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 300 |
| Mar 2, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -2.40% | 3,000 |
| Feb 27, 2026 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 3.10% | 6,500 |
| Feb 26, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | 100 |
| Feb 25, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -2.08% | 3,400 |
| Feb 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,500 |
| Feb 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 2,200 |
| Feb 12, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.30% | 5,500 |
| Feb 11, 2026 | 3.27 | 3.38 | 3.27 | 3.36 | 3.36 | 3.07% | 8,800 |
| Feb 10, 2026 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | 1.24% | 2,100 |
| Feb 9, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -1.23% | 32,300 |
| Feb 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 500 |
| Feb 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 5,200 |
| Feb 3, 2026 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 5,200 |
| Feb 2, 2026 | 3.29 | 3.30 | 3.27 | 3.30 | 3.30 | 0.30% | 17,700 |
| Jan 30, 2026 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | - | 4,100 |
| Jan 29, 2026 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | 0.61% | 2,600 |
| Jan 28, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | - | 14,900 |
| Jan 27, 2026 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | - | 3,400 |
| Jan 26, 2026 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | - | 2,200 |
| Jan 23, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 0.62% | 2,100 |
| Jan 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 1,000 |
| Jan 21, 2026 | 3.21 | 3.30 | 3.21 | 3.24 | 3.24 | 0.93% | 5,600 |
| Jan 20, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -0.62% | 1,000 |
| Jan 19, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | 3,700 |
| Jan 16, 2026 | 3.30 | 3.31 | 3.22 | 3.29 | 3.29 | -0.30% | 7,200 |
| Jan 15, 2026 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | - | 3,300 |
| Jan 14, 2026 | 3.25 | 3.48 | 3.25 | 3.30 | 3.30 | 3.77% | 8,100 |