Penguin International Limited (SGX:BTM)
Singapore · Delayed Price · Currency is SGD 1.300
0.00 (0.00%)
Sep 18, 2025, 10:43 AM SGT
Penguin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | - | 12,200 |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 5,000 |
| Sep 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 11, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -4.38% | 5,200 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 9, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 21,900 |
| Sep 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 5,000 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 300 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 3.17% | 16,100 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 7,000 |
| Sep 2, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 4.96% | 52,500 |
| Sep 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,700 |
| Aug 28, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | - | 25,200 |
| Aug 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 12,100 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 22, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 20, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 13,200 |
| Aug 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 6,300 |
| Aug 18, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 16,300 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 14, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 1.71% | 27,700 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 15,300 |
| Aug 12, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | 2.56% | 26,700 |
| Aug 11, 2025 | 1.15 | 1.20 | 1.11 | 1.17 | 1.17 | -2.50% | 41,700 |
| Aug 8, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 62,300 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 6, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 11,600 |
| Aug 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 31, 2025 | 1.10 | 1.21 | 1.10 | 1.21 | 1.21 | - | 1,500 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 1,500 |
| Jul 29, 2025 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | 9.73% | 700 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 23, 2025 | 1.26 | 1.26 | 1.13 | 1.13 | 1.13 | -9.60% | 3,300 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 21, 2025 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | - | 27,600 |
| Jul 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 17, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.46% | 13,700 |
| Jul 16, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -6.15% | 27,400 |
| Jul 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 9.24% | 5,000 |
| Jul 14, 2025 | 1.10 | 1.19 | 1.09 | 1.19 | 1.19 | -4.80% | 2,600 |
| Jul 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 800 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 9,600 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |