Kencana Agri Limited (SGX:BNE)
Singapore · Delayed Price · Currency is SGD 0.2850
+0.0050 (1.79%)
At close: Sep 19, 2025
Kencana Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 5,000 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 51,500 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 200 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 108,700 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 63,700 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 270,100 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 62,400 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 135,900 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 23,800 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 106,600 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 23,800 |
| Sep 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 59,000 |
| Sep 2, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 184,500 |
| Sep 1, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 245,100 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 152,500 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 64,500 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 81,000 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 165,000 |
| Aug 25, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | - | 254,700 |
| Aug 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 15,000 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 5,000 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 82,500 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 20.48% | 43,500 |
| Aug 18, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 45.61% | 95,400 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 25.27% | 5,500 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 11,500 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.37% | 8,600 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 5,000 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.65% | 1,500 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.61% | 100 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.35% | 100 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.49% | 12,500 |
| Jul 11, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.88% | 115,000 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -22.73% | 87,500 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,500 |
| Jul 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 14,900 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 10,500 |
| Jul 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 10,000 |
| Jun 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 25,000 |
| Jun 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 5,000 |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| May 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -19.27% | 5,100 |
| May 15, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 26.74% | 5,500 |
| May 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -17.31% | 10,000 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.47% | 4,800 |
| Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 2,500 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 5,000 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.59% | 318,200 |
| Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 37,100 |