Powermatic Data Systems Limited (SGX:BCY)
Singapore · Delayed Price · Currency is SGD 3.440
-0.070 (-1.99%)
Last updated: Jul 21, 2026, 11:36 AM SGT
Powermatic Data Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 2.63% | 12,000 |
| Jul 17, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | 0.59% | 5,700 |
| Jul 16, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.13% | 9,000 |
| Jul 15, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 3,400 |
| Jul 14, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | 1.14% | 1,500 |
| Jul 13, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 3,300 |
| Jul 10, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 2,300 |
| Jul 9, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | - | 6,200 |
| Jul 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,400 |
| Jul 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,000 |
| Jul 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | 4,000 |
| Jul 3, 2026 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | -0.83% | 4,900 |
| Jul 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 200 |
| Jul 1, 2026 | 3.64 | 3.64 | 3.63 | 3.64 | 3.64 | 1.39% | 16,000 |
| 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 |