Powermatic Data Systems Limited (SGX:BCY)
Singapore · Delayed Price · Currency is SGD 3.460
+0.020 (0.58%)
Last updated: May 20, 2026, 4:46 PM SGT
Powermatic Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | 1.59% | 8,300 |
| Apr 6, 2026 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | -0.32% | 18,000 |
| Apr 2, 2026 | 3.16 | 3.31 | 3.16 | 3.16 | 3.16 | 0.64% | 18,600 |
| Apr 1, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | 5,100 |
| Mar 30, 2026 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | 0.96% | 16,500 |
| Mar 27, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | - | 2,200 |
| Mar 26, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.57% | 4,300 |
| Mar 25, 2026 | 3.08 | 3.28 | 3.07 | 3.28 | 3.28 | 7.54% | 18,100 |
| Mar 24, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -3.17% | 11,500 |
| Mar 23, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -2.17% | 10,500 |
| Mar 19, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -0.31% | 3,200 |
| Mar 18, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | -0.62% | 5,600 |
| Mar 17, 2026 | 3.30 | 3.31 | 3.25 | 3.25 | 3.25 | 0.93% | 8,100 |
| Mar 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | 400 |
| Mar 13, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 2.19% | 7,800 |
| Mar 12, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.31% | 2,400 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -1.83% | 2,300 |
| Mar 10, 2026 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | 2.83% | 4,700 |
| Mar 9, 2026 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -3.05% | 7,300 |
| Mar 5, 2026 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | 1.86% | 7,100 |
| Mar 4, 2026 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.92% | 5,600 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 300 |
| Mar 2, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -2.40% | 3,000 |
| Feb 27, 2026 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 3.10% | 6,500 |