Powermatic Data Systems Limited (SGX:BCY)
Singapore · Delayed Price · Currency is SGD 2.600
+0.010 (0.39%)
Last updated: Aug 13, 2025
Powermatic Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.59 | 2.59 | 2.58 | 2.59 | - | 1.17% | 1,600 |
| Aug 11, 2025 | 2.54 | 2.59 | 2.54 | 2.56 | - | 0.79% | 6,000 |
| Aug 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | - | 100 |
| Aug 7, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 0.40% | 500 |
| Aug 6, 2025 | 2.59 | 2.59 | 2.53 | 2.53 | - | -2.32% | 2,500 |
| Aug 5, 2025 | 2.59 | 2.60 | 2.59 | 2.59 | - | -0.38% | 7,000 |
| Aug 4, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | - | -3.70% | 4,800 |
| Aug 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Jul 31, 2025 | 2.63 | 2.70 | 2.63 | 2.70 | - | 3.05% | 3,300 |
| Jul 30, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | - | -2.60% | 600 |
| Jul 29, 2025 | 2.66 | 2.69 | 2.62 | 2.69 | - | -0.74% | 1,000 |
| Jul 28, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | - | - | 6,500 |
| Jul 25, 2025 | 2.68 | 2.71 | 2.60 | 2.71 | - | 2.26% | 10,000 |
| Jul 24, 2025 | 2.67 | 2.68 | 2.65 | 2.65 | - | 1.15% | 4,900 |
| Jul 23, 2025 | 2.68 | 2.68 | 2.62 | 2.62 | - | -1.87% | 6,400 |
| Jul 22, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | - | - | - |
| Jul 21, 2025 | 2.64 | 2.67 | 2.63 | 2.67 | - | 2.30% | 2,400 |
| Jul 18, 2025 | 2.70 | 2.70 | 2.61 | 2.61 | - | -2.97% | 4,900 |
| Jul 17, 2025 | 2.70 | 2.70 | 2.69 | 2.69 | - | 1.51% | 3,200 |
| Jul 16, 2025 | 2.69 | 2.69 | 2.61 | 2.65 | - | -1.49% | 1,200 |
| Jul 15, 2025 | 2.63 | 2.69 | 2.63 | 2.69 | - | 2.67% | 4,200 |
| Jul 14, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | - | 0.77% | 300 |
| Jul 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | - |
| Jul 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | - |
| Jul 9, 2025 | 2.61 | 2.64 | 2.60 | 2.60 | - | -3.35% | 3,400 |
| Jul 8, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | - | - | - |
| Jul 7, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | - | 0.37% | 300 |
| Jul 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | - | - |
| Jul 3, 2025 | 2.55 | 2.68 | 2.55 | 2.68 | - | 5.10% | 15,900 |
| Jul 2, 2025 | 2.64 | 2.80 | 2.55 | 2.55 | - | 0.39% | 46,400 |
| Jul 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | -2.31% | 1,000 |
| Jun 30, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | - | 2.77% | 6,400 |
| Jun 27, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | - | - |
| Jun 26, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | - | 200 |
| Jun 25, 2025 | 2.50 | 2.53 | 2.50 | 2.53 | - | 1.61% | 19,700 |
| Jun 24, 2025 | 2.49 | 2.49 | 2.48 | 2.49 | - | -0.40% | 7,600 |
| Jun 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -3.10% | 500 |
| Jun 20, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | -0.39% | 1,400 |
| Jun 19, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | 0.39% | 600 |
| Jun 18, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | - | - | 17,500 |
| Jun 17, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | - | -2.64% | 1,000 |
| Jun 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | - | - |
| Jun 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | - | - |
| Jun 12, 2025 | 2.63 | 2.65 | 2.60 | 2.65 | - | 1.53% | 5,900 |
| Jun 11, 2025 | 2.60 | 2.61 | 2.48 | 2.61 | - | 3.16% | 39,900 |
| Jun 10, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | - | - |
| Jun 9, 2025 | 2.53 | 2.53 | 2.50 | 2.53 | - | 2.02% | 7,100 |
| Jun 6, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1.22% | 3,800 |
| Jun 5, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | -0.41% | 10,000 |
| Jun 4, 2025 | 2.45 | 2.46 | 2.44 | 2.46 | - | 1.23% | 19,000 |