PNE Industries Ltd (SGX:BDA)
Singapore · Delayed Price · Currency is SGD 0.4550
+0.0050 (1.11%)
At close: Oct 30, 2025
PNE Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -1.10% | 26,000 |
| Oct 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 1.11% | 35,000 |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.10% | 22,500 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.11% | 5,000 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.17% | 15,800 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Oct 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 3.37% | 8,000 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 10,000 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 400 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.11% | 1,200 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 17,500 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.10% | 20,000 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.11% | 18,900 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.12% | 41,000 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.11% | 1,200 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 9,000 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Oct 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -2.17% | 45,800 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 2.22% | 6,600 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Sep 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -2.17% | 45,000 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 1.10% | 70,500 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -1.09% | 30,000 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.10% | 15,000 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -1.09% | 4,100 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -2.13% | 9,100 |
| Sep 19, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | 3.30% | 30,000 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | -2.15% | 57,600 |
| Sep 17, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 1.09% | 105,200 |
| Sep 16, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | - | -4.17% | 108,400 |
| Sep 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Sep 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Sep 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 3.23% | 46,800 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 2,500 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -1.06% | 17,500 |
| Sep 5, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -3.09% | 5,300 |
| Sep 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Sep 3, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | - | 4.30% | 11,600 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Sep 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 11,500 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 7,000 |
| Aug 28, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | 4.49% | 400 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Aug 25, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -2.20% | 149,500 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -1.09% | 20,000 |