Penguin International Limited (SGX:BTM)
Singapore · Delayed Price · Currency is SGD 1.450
0.00 (0.00%)
Jun 11, 2026, 4:52 PM SGT
Penguin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.47 | -0.65% | 400 |
| May 6, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.48 | -1.29% | 13,200 |
| May 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | 100 |
| May 4, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.50 | -3.13% | 3,800 |
| Apr 30, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.55 | 8.84% | 28,000 |
| Apr 29, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.42 | -5.16% | 2,700 |
| Apr 28, 2026 | 1.54 | 1.55 | 1.50 | 1.55 | 1.50 | - | 14,400 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.50 | -3.13% | 7,300 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | -1.23% | 2,000 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 4.52% | 3,000 |
| Apr 22, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.50 | 0.65% | 18,300 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.49 | -3.75% | 1,100 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | -3.03% | 500 |
| Apr 17, 2026 | 1.45 | 1.65 | 1.45 | 1.65 | 1.60 | -3.51% | 3,300 |
| Apr 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | -0.58% | 100 |
| Apr 15, 2026 | 1.63 | 1.72 | 1.60 | 1.72 | 1.67 | 4.24% | 17,200 |
| Apr 14, 2026 | 1.60 | 1.70 | 1.50 | 1.65 | 1.60 | -5.71% | 12,200 |
| Apr 13, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.69 | -0.57% | 3,400 |
| Apr 10, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.70 | 1.73% | 3,500 |
| Apr 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.67 | -3.35% | 3,300 |
| Apr 6, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.73 | - | 5,800 |
| Mar 27, 2026 | 1.57 | 1.79 | 1.57 | 1.79 | 1.73 | 0.56% | 12,700 |
| Mar 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | - | 1,000 |
| Mar 24, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.72 | 7.23% | 4,100 |
| Mar 23, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.61 | -6.74% | 2,200 |
| Mar 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | - | 500 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | - | 1,000 |
| Mar 6, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.72 | - | 24,800 |
| Mar 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | - | 4,400 |
| Feb 27, 2026 | 1.76 | 1.79 | 1.74 | 1.78 | 1.72 | 2.30% | 20,500 |
| Feb 26, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.68 | - | 4,000 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.68 | 2.35% | 25,800 |
| Feb 24, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.65 | 2.41% | 7,500 |