Powermatic Data Systems Limited (SGX:BCY)
Singapore · Delayed Price · Currency is SGD 2.900
0.00 (0.00%)
At close: Aug 28, 2026
Powermatic Data Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | - | 4,500 |
| Aug 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 1,800 |
| Aug 25, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -1.04% | 30,000 |
| Aug 24, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 0.70% | 10,800 |
| Aug 21, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -4.67% | 27,100 |
| Aug 20, 2026 | 3.03 | 3.04 | 3.00 | 3.00 | 3.00 | -0.99% | 6,800 |
| Aug 19, 2026 | 3.10 | 3.15 | 3.03 | 3.03 | 3.03 | -4.72% | 3,900 |
| Aug 17, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -3.34% | 4,900 |
| Aug 14, 2026 | 3.30 | 3.31 | 3.29 | 3.29 | 3.29 | 3.46% | 10,600 |
| Aug 13, 2026 | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | 1.27% | 11,200 |
| Aug 12, 2026 | 3.37 | 3.37 | 3.33 | 3.33 | 3.14 | -0.60% | 3,100 |
| Aug 11, 2026 | 3.31 | 3.35 | 3.31 | 3.35 | 3.16 | 1.52% | 4,700 |
| Aug 7, 2026 | 3.28 | 3.33 | 3.28 | 3.30 | 3.11 | 0.30% | 16,000 |
| Aug 6, 2026 | 3.21 | 3.29 | 3.21 | 3.29 | 3.10 | 2.17% | 21,200 |
| Aug 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.04 | - | 13,200 |
| Aug 3, 2026 | 3.22 | 3.23 | 3.21 | 3.22 | 3.04 | -0.31% | 41,800 |
| Jul 31, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.05 | - | 10,200 |
| Jul 30, 2026 | 3.25 | 3.25 | 3.22 | 3.23 | 3.05 | -0.62% | 25,000 |
| Jul 29, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.06 | -1.52% | 18,300 |
| Jul 28, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.11 | -2.94% | 24,800 |
| Jul 27, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.21 | - | 8,900 |
| Jul 24, 2026 | 3.42 | 3.45 | 3.40 | 3.40 | 3.21 | -1.45% | 12,800 |
| Jul 23, 2026 | 3.46 | 3.50 | 3.45 | 3.45 | 3.25 | -2.82% | 3,200 |
| Jul 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.35 | 1.14% | 400 |
| Jul 21, 2026 | 3.44 | 3.51 | 3.44 | 3.51 | 3.31 | - | 300 |
| Jul 20, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | 3.31 | 2.63% | 12,000 |
| Jul 17, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.22 | 0.59% | 5,700 |
| Jul 16, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.21 | -3.13% | 9,000 |
| Jul 15, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.31 | -1.13% | 3,400 |
| Jul 14, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.35 | 1.14% | 1,500 |
| Jul 13, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.31 | 0.29% | 3,300 |
| Jul 10, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.30 | - | 2,300 |
| Jul 9, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.30 | - | 6,200 |
| Jul 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | - | 2,400 |
| Jul 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | - | 2,000 |
| Jul 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | -1.96% | 4,000 |
| Jul 3, 2026 | 3.60 | 3.60 | 3.51 | 3.57 | 3.37 | -0.83% | 4,900 |
| Jul 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.39 | -1.10% | 200 |
| Jul 1, 2026 | 3.64 | 3.64 | 3.63 | 3.64 | 3.43 | 1.39% | 16,000 |
| Jun 30, 2026 | 3.50 | 3.60 | 3.50 | 3.59 | 3.39 | 2.57% | 7,800 |
| Jun 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | -2.78% | 1,400 |
| Jun 26, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.39 | 2.86% | 1,500 |
| Jun 23, 2026 | 3.59 | 3.60 | 3.50 | 3.50 | 3.30 | -2.78% | 9,400 |
| Jun 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.39 | 2.56% | 1,000 |
| Jun 18, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.31 | 0.29% | 600 |
| Jun 17, 2026 | 3.55 | 3.68 | 3.50 | 3.50 | 3.30 | -3.58% | 43,300 |
| Jun 16, 2026 | 3.60 | 3.70 | 3.56 | 3.63 | 3.42 | 1.97% | 43,000 |
| Jun 15, 2026 | 3.36 | 3.56 | 3.36 | 3.56 | 3.36 | 5.95% | 33,900 |
| Jun 12, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.17 | -0.88% | 5,600 |
| Jun 11, 2026 | 3.43 | 3.43 | 3.39 | 3.39 | 3.20 | 1.19% | 2,100 |