Powermatic Data Systems Limited (SGX:BCY)
Singapore · Delayed Price · Currency is SGD 3.120
+0.030 (0.97%)
At close: Oct 30, 2025
Powermatic Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | - | -0.32% | 22,400 |
| Oct 30, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | - | 0.97% | 11,100 |
| Oct 29, 2025 | 2.95 | 3.09 | 2.95 | 3.09 | - | 3.34% | 10,200 |
| Oct 28, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | - | 1.01% | 11,500 |
| Oct 27, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | - | - | 9,200 |
| Oct 24, 2025 | 2.93 | 2.97 | 2.93 | 2.96 | - | 1.02% | 18,400 |
| Oct 23, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | - | -0.34% | 700 |
| Oct 22, 2025 | 2.93 | 2.94 | 2.93 | 2.94 | - | -1.01% | 2,500 |
| Oct 21, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | - | - | - |
| Oct 17, 2025 | 2.96 | 2.97 | 2.96 | 2.97 | - | -1.00% | 7,000 |
| Oct 16, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | - | 0.33% | 10,000 |
| Oct 15, 2025 | 2.89 | 2.99 | 2.89 | 2.99 | - | 3.46% | 9,300 |
| Oct 14, 2025 | 2.93 | 2.96 | 2.89 | 2.89 | - | -1.37% | 9,600 |
| Oct 13, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | -1.01% | 4,000 |
| Oct 10, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | - | -2.95% | 4,300 |
| Oct 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | - |
| Oct 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | - |
| Oct 7, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | - | 1.67% | 11,600 |
| Oct 6, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | - | -1.32% | 6,700 |
| Oct 3, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | - | -0.33% | 600 |
| Oct 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | 400 |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | 200 |
| Sep 30, 2025 | 3.05 | 3.05 | 3.00 | 3.05 | - | -1.29% | 5,300 |
| Sep 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1.31% | 300 |
| Sep 26, 2025 | 3.05 | 3.05 | 3.03 | 3.05 | - | -0.33% | 8,500 |
| Sep 25, 2025 | 3.09 | 3.09 | 3.06 | 3.06 | - | -0.97% | 7,000 |
| Sep 24, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | - | -0.32% | 3,600 |
| Sep 23, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | - | 0.98% | 6,700 |
| Sep 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | - | 0.66% | 7,400 |
| Sep 19, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | - | - | 14,400 |
| Sep 18, 2025 | 2.97 | 3.07 | 2.97 | 3.05 | - | 2.69% | 8,300 |
| Sep 17, 2025 | 3.10 | 3.10 | 2.95 | 2.97 | - | -2.62% | 30,200 |
| Sep 16, 2025 | 3.17 | 3.17 | 3.05 | 3.05 | - | -3.79% | 16,400 |
| Sep 15, 2025 | 3.16 | 3.23 | 3.13 | 3.17 | - | 2.92% | 34,100 |
| Sep 12, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | - | 1.32% | 42,900 |
| Sep 11, 2025 | 2.78 | 3.08 | 2.78 | 3.04 | - | 12.59% | 73,300 |
| Sep 10, 2025 | 2.75 | 2.75 | 2.70 | 2.70 | - | -1.82% | 7,600 |
| Sep 9, 2025 | 2.67 | 2.75 | 2.67 | 2.75 | - | 3.77% | 1,300 |
| Sep 8, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | - | - |
| Sep 5, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | - | 1.92% | 9,800 |
| Sep 4, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | - | 0.39% | 14,200 |
| Sep 3, 2025 | 2.60 | 2.60 | 2.55 | 2.59 | - | -0.38% | 11,900 |
| Sep 2, 2025 | 2.58 | 2.60 | 2.55 | 2.60 | - | 0.39% | 7,900 |
| Sep 1, 2025 | 2.59 | 2.59 | 2.53 | 2.59 | - | - | 2,500 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | - | 0.39% | 11,500 |
| Aug 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 0.78% | 2,000 |
| Aug 27, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | - | -1.54% | 7,000 |
| Aug 26, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | - | 1.17% | 8,000 |
| Aug 25, 2025 | 2.58 | 2.59 | 2.57 | 2.57 | - | 0.78% | 20,400 |
| Aug 22, 2025 | 2.53 | 2.55 | 2.53 | 2.55 | - | 0.79% | 9,500 |