Powermatic Data Systems Limited (SGX:BCY)
Singapore · Delayed Price · Currency is SGD 3.590
+0.090 (2.57%)
Last updated: Jun 30, 2026, 3:28 PM SGT
Powermatic Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 2.57% | 7,800 |
| Jun 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 1,400 |
| Jun 26, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 2.86% | 1,500 |
| Jun 23, 2026 | 3.59 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 9,400 |
| Jun 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.56% | 1,000 |
| Jun 18, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | 0.29% | 600 |
| Jun 17, 2026 | 3.55 | 3.68 | 3.50 | 3.50 | 3.50 | -3.58% | 43,300 |
| Jun 16, 2026 | 3.60 | 3.70 | 3.56 | 3.63 | 3.63 | 1.97% | 43,000 |
| Jun 15, 2026 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | 5.95% | 33,900 |
| Jun 12, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.88% | 5,600 |
| Jun 11, 2026 | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | 1.19% | 2,100 |
| Jun 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 5,000 |
| Jun 9, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.30% | 2,100 |
| Jun 8, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -1.18% | 16,000 |
| Jun 5, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.29% | 7,200 |
| Jun 4, 2026 | 3.43 | 3.43 | 3.40 | 3.41 | 3.41 | -1.45% | 17,400 |
| Jun 3, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -3.35% | 8,200 |
| Jun 2, 2026 | 3.60 | 3.60 | 3.57 | 3.58 | 3.58 | -0.28% | 8,000 |
| May 29, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 100 |
| May 28, 2026 | 3.52 | 3.70 | 3.52 | 3.59 | 3.59 | 3.16% | 40,500 |
| May 26, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -0.29% | 18,100 |
| May 25, 2026 | 3.46 | 3.50 | 3.45 | 3.49 | 3.49 | 1.75% | 45,500 |
| May 22, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.29% | 5,800 |
| May 21, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -1.16% | 2,700 |
| May 20, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 0.58% | 18,600 |
| May 19, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 0.29% | 6,800 |
| May 18, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -2.00% | 7,400 |
| May 15, 2026 | 3.49 | 3.52 | 3.49 | 3.50 | 3.50 | 0.29% | 22,900 |
| May 14, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 1.16% | 13,100 |
| May 13, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | 0.29% | 22,500 |
| May 12, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.88% | 25,800 |
| May 11, 2026 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -1.73% | 16,400 |
| May 8, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 1.17% | 21,200 |
| May 7, 2026 | 3.37 | 3.43 | 3.36 | 3.43 | 3.43 | - | 19,100 |
| May 6, 2026 | 3.40 | 3.48 | 3.40 | 3.43 | 3.43 | 2.39% | 16,200 |
| May 5, 2026 | 3.37 | 3.40 | 3.35 | 3.35 | 3.35 | -0.89% | 3,500 |
| May 4, 2026 | 3.35 | 3.39 | 3.34 | 3.38 | 3.38 | -0.88% | 31,200 |
| Apr 30, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -0.58% | 1,100 |
| Apr 29, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 0.59% | 10,100 |
| Apr 28, 2026 | 3.41 | 3.45 | 3.41 | 3.41 | 3.41 | 3.02% | 18,400 |
| Apr 27, 2026 | 3.26 | 3.31 | 3.24 | 3.31 | 3.31 | - | 9,100 |
| Apr 24, 2026 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | 2.16% | 7,500 |
| Apr 23, 2026 | 3.34 | 3.34 | 3.20 | 3.24 | 3.24 | -1.52% | 48,000 |
| Apr 22, 2026 | 3.22 | 3.29 | 3.20 | 3.29 | 3.29 | 2.17% | 7,900 |
| Apr 20, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 2.22% | 2,400 |
| Apr 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.87% | 14,100 |
| Apr 15, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -0.93% | 8,000 |
| Apr 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.86% | 100 |
| Apr 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 8,200 |
| Apr 10, 2026 | 3.16 | 3.25 | 3.15 | 3.25 | 3.25 | 1.56% | 500 |