PNE Industries Ltd (SGX:BDA)
Singapore · Delayed Price · Currency is SGD 0.4700
0.00 (0.00%)
At close: Aug 8, 2025, 5:00 PM SGT
PNE Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 1,000 |
| Aug 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Aug 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Aug 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | - | 20,000 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Jul 31, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 30,000 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.05% | 3,100 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.04% | 1,000 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | - | 14,500 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 5,000 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 700 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | 1.05% | 9,200 |
| Jul 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 1,200 |
| Jul 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.06% | 23,400 |
| Jul 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -1.05% | 7,000 |
| Jul 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 27, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 3.26% | 16,400 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.10% | 10,200 |
| Jun 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 19, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 1.11% | 38,500 |
| Jun 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4.65% | 1,000 |
| Jun 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 3, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -4.44% | 1,000 |
| Jun 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |