Penguin International Limited (SGX:BTM)
Singapore · Delayed Price · Currency is SGD 1.900
+0.170 (9.83%)
Oct 16, 2026, 8:13 PM SGT
Penguin International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,000 |
| Oct 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 9.83% | 1,000 |
| Oct 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 200 |
| Oct 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,500 |
| Oct 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 500 |
| Oct 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.81% | 500 |
| Oct 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 500 |
| Oct 5, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 4.09% | 2,100 |
| Oct 2, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.72% | 200 |
| Oct 1, 2026 | 1.75 | 1.80 | 1.74 | 1.74 | 1.74 | -0.57% | 2,200 |
| Sep 30, 2026 | 1.65 | 1.80 | 1.65 | 1.75 | 1.75 | 6.06% | 5,500 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.33% | 100 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 1,200 |
| Sep 23, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 1,000 |
| Sep 17, 2026 | 1.98 | 1.98 | 1.81 | 1.97 | 1.97 | -0.51% | 2,600 |
| Sep 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 1,500 |
| Sep 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 3,100 |
| Sep 8, 2026 | 1.98 | 1.98 | 1.89 | 1.97 | 1.97 | 1.03% | 9,400 |
| Sep 7, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 22,700 |
| Sep 4, 2026 | 1.85 | 1.99 | 1.85 | 1.95 | 1.95 | 5.41% | 4,400 |
| Sep 3, 2026 | 1.80 | 1.86 | 1.76 | 1.85 | 1.85 | -3.14% | 6,300 |
| Sep 2, 2026 | 1.99 | 1.99 | 1.80 | 1.91 | 1.91 | -4.02% | 3,500 |
| Sep 1, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 7.57% | 17,000 |
| Aug 31, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | - | 11,700 |
| Aug 28, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | 2.78% | 1,500 |
| Aug 27, 2026 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | - | 30,200 |
| Aug 26, 2026 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | 9.09% | 117,900 |
| Aug 25, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 10,100 |
| Aug 21, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | 1.25% | 11,900 |
| Aug 18, 2026 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | 5.26% | 18,000 |
| Aug 14, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 7,000 |
| Aug 13, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 20,700 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 400 |
| Aug 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 300 |
| Aug 6, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 1,400 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 600 |
| Jul 29, 2026 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | -0.65% | 12,300 |
| Jul 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 1,900 |
| Jul 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | 3,200 |
| Jul 17, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 5.33% | 1,100 |
| Jul 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Jul 9, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | - | 3,300 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 5,500 |
| Jul 6, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 16.28% | 700 |
| Jul 3, 2026 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -14.00% | 2,400 |
| Jul 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 300 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 1,000 |
| Jun 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 500 |
| Jun 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | 1,900 |