Penguin International Limited (SGX:BTM)
Singapore · Delayed Price · Currency is SGD 1.970
+0.020 (1.03%)
Sep 8, 2026, 10:14 AM SGT
Penguin International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -0.69% | 13,100 |
| Jun 11, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 3.57% | 4,500 |
| Jun 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 400 |
| Jun 8, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | 7,700 |
| Jun 5, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | 0.67% | 8,400 |
| Jun 4, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 800 |
| Jun 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 500 |
| May 29, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | 4.17% | 1,200 |
| May 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,000 |
| May 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | 1,000 |
| May 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 1,600 |
| May 20, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | 4,500 |
| May 19, 2026 | 1.55 | 1.57 | 1.51 | 1.57 | 1.52 | 4.67% | 6,600 |
| May 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 0.67% | 100 |
| May 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | -0.67% | 100 |
| May 13, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.45 | - | 5,900 |
| May 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -0.66% | 100 |
| May 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | -0.66% | 300 |