Powermatic Data Systems Limited (SGX:BCY)
Singapore · Delayed Price · Currency is SGD 3.050
0.00 (0.00%)
At close: Sep 19, 2025
Powermatic Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | - | 14,400 |
| Sep 18, 2025 | 2.97 | 3.07 | 2.97 | 3.05 | 3.05 | 2.69% | 8,300 |
| Sep 17, 2025 | 3.10 | 3.10 | 2.95 | 2.97 | 2.97 | -2.62% | 30,200 |
| Sep 16, 2025 | 3.17 | 3.17 | 3.05 | 3.05 | 3.05 | -3.79% | 16,400 |
| Sep 15, 2025 | 3.16 | 3.23 | 3.13 | 3.17 | 3.17 | 2.92% | 34,100 |
| Sep 12, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 42,900 |
| Sep 11, 2025 | 2.78 | 3.08 | 2.78 | 3.04 | 3.04 | 12.59% | 73,300 |
| Sep 10, 2025 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.82% | 7,600 |
| Sep 9, 2025 | 2.67 | 2.75 | 2.67 | 2.75 | 2.75 | 3.77% | 1,300 |
| Sep 5, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 1.92% | 9,800 |
| Sep 4, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.39% | 14,200 |
| Sep 3, 2025 | 2.60 | 2.60 | 2.55 | 2.59 | 2.59 | -0.38% | 11,900 |
| Sep 2, 2025 | 2.58 | 2.60 | 2.55 | 2.60 | 2.60 | 0.39% | 7,900 |
| Sep 1, 2025 | 2.59 | 2.59 | 2.53 | 2.59 | 2.59 | - | 2,500 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | 0.39% | 11,500 |
| Aug 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | 2,000 |
| Aug 27, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -1.54% | 7,000 |
| Aug 26, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | 1.17% | 8,000 |
| Aug 25, 2025 | 2.58 | 2.59 | 2.57 | 2.57 | 2.57 | 0.78% | 20,400 |
| Aug 22, 2025 | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | 0.79% | 9,500 |
| Aug 21, 2025 | 2.50 | 2.54 | 2.50 | 2.53 | 2.53 | 1.20% | 9,900 |
| Aug 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | 6,000 |
| Aug 19, 2025 | 2.40 | 2.56 | 2.40 | 2.56 | 2.56 | -1.16% | 700 |
| Aug 15, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.38% | 100 |
| Aug 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | 0.39% | 8,000 |
| Aug 12, 2025 | 2.59 | 2.59 | 2.58 | 2.59 | 2.54 | 1.17% | 1,600 |
| Aug 11, 2025 | 2.54 | 2.59 | 2.54 | 2.56 | 2.51 | 0.79% | 6,000 |
| Aug 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.49 | - | 100 |
| Aug 7, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.49 | 0.40% | 500 |
| Aug 6, 2025 | 2.59 | 2.59 | 2.53 | 2.53 | 2.48 | -2.32% | 2,500 |
| Aug 5, 2025 | 2.59 | 2.60 | 2.59 | 2.59 | 2.54 | -0.38% | 7,000 |
| Aug 4, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.55 | -3.70% | 4,800 |
| Jul 31, 2025 | 2.63 | 2.70 | 2.63 | 2.70 | 2.65 | 3.05% | 3,300 |
| Jul 30, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | 2.57 | -2.60% | 600 |
| Jul 29, 2025 | 2.66 | 2.69 | 2.62 | 2.69 | 2.64 | -1.10% | 1,000 |
| Jul 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | 0.37% | 6,500 |
| Jul 25, 2025 | 2.68 | 2.71 | 2.60 | 2.71 | 2.66 | 2.26% | 10,000 |
| Jul 24, 2025 | 2.67 | 2.68 | 2.65 | 2.65 | 2.60 | 1.15% | 4,900 |
| Jul 23, 2025 | 2.68 | 2.68 | 2.62 | 2.62 | 2.57 | -1.87% | 6,400 |
| Jul 21, 2025 | 2.64 | 2.67 | 2.63 | 2.67 | 2.62 | 2.30% | 2,400 |
| Jul 18, 2025 | 2.70 | 2.70 | 2.61 | 2.61 | 2.56 | -2.97% | 4,900 |
| Jul 17, 2025 | 2.70 | 2.70 | 2.69 | 2.69 | 2.64 | 1.51% | 3,200 |
| Jul 16, 2025 | 2.69 | 2.69 | 2.61 | 2.65 | 2.60 | -1.49% | 1,200 |
| Jul 15, 2025 | 2.63 | 2.69 | 2.63 | 2.69 | 2.64 | 2.67% | 4,200 |
| Jul 14, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | 2.57 | 0.77% | 300 |
| Jul 9, 2025 | 2.61 | 2.64 | 2.60 | 2.60 | 2.55 | -3.35% | 3,400 |
| Jul 7, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.64 | 0.37% | 300 |
| Jul 3, 2025 | 2.55 | 2.68 | 2.55 | 2.68 | 2.63 | 5.10% | 15,900 |
| Jul 2, 2025 | 2.64 | 2.80 | 2.55 | 2.55 | 2.50 | 0.39% | 46,400 |
| Jul 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.49 | -2.31% | 1,000 |