Skip to main content
Powermatic Data Systems Limited (SGX:BCY)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.030
-0.020 (-0.66%)
Last updated: Dec 3, 2025, 3:32 PM SGT

Powermatic Data Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.073.103.033.103.100.98%8,400
Dec 4, 20253.063.073.063.073.071.32%2,900
Dec 3, 20253.053.053.033.033.03-0.66%2,600
Dec 2, 20253.033.053.033.053.051.33%4,200
Dec 1, 20253.013.013.013.013.010.33%9,700
Nov 28, 20253.083.083.003.003.00-1.64%18,600
Nov 27, 20253.073.083.053.053.051.67%4,400
Nov 26, 20253.003.003.003.003.00-0.33%1,500
Nov 25, 20253.013.013.013.013.01-0.33%3,000
Nov 21, 20253.033.072.993.023.020.67%27,500
Nov 20, 20252.983.002.983.003.000.67%2,100
Nov 19, 20252.982.982.982.982.98-0.33%400
Nov 18, 20253.033.062.992.992.99-0.33%32,800
Nov 17, 20252.933.002.933.003.00-19,000
Nov 14, 20253.003.003.003.003.00-1.64%22,900
Nov 13, 20253.053.053.053.052.95-6,800
Nov 12, 20253.033.053.033.052.95-0.65%19,000
Nov 11, 20253.083.083.073.072.97-0.32%14,700
Nov 10, 20253.093.093.013.082.98-0.32%23,700
Nov 7, 20253.043.093.043.092.992.32%9,500
Nov 6, 20253.013.023.013.022.92-0.33%3,200
Nov 5, 20253.013.033.013.032.930.33%4,400
Nov 4, 20253.023.023.023.022.92-1.31%600
Nov 3, 20253.073.073.013.062.96-1.61%5,100
Oct 31, 20253.093.113.093.113.01-0.32%22,400
Oct 30, 20253.093.123.093.123.020.97%11,100
Oct 29, 20252.953.092.953.092.993.34%10,200
Oct 28, 20252.952.992.952.992.891.01%11,500
Oct 27, 20252.952.962.952.962.86-9,200
Oct 24, 20252.932.972.932.962.861.02%18,400
Oct 23, 20252.942.942.932.932.83-0.34%700
Oct 22, 20252.932.942.932.942.84-1.01%2,500
Oct 17, 20252.962.972.962.972.87-1.00%7,000
Oct 16, 20252.983.002.983.002.900.33%10,000
Oct 15, 20252.892.992.892.992.893.46%9,300
Oct 14, 20252.932.962.892.892.80-1.37%9,600
Oct 13, 20252.932.932.932.932.83-1.01%4,000
Oct 10, 20252.932.962.932.962.86-2.95%4,300
Oct 7, 20253.043.063.043.052.951.67%11,600
Oct 6, 20253.013.013.003.002.90-1.32%6,700
Oct 3, 20253.053.053.043.042.94-0.33%600
Oct 2, 20253.053.053.053.052.95-400
Oct 1, 20253.053.053.053.052.95-200
Sep 30, 20253.053.053.003.052.95-1.29%5,300
Sep 29, 20253.093.093.093.092.991.31%300
Sep 26, 20253.053.053.033.052.95-0.33%8,500
Sep 25, 20253.093.093.063.062.96-0.97%7,000
Sep 24, 20253.073.093.073.092.99-0.32%3,600
Sep 23, 20253.103.123.093.103.000.98%6,700
Sep 22, 20253.073.073.073.072.970.66%7,400
Sep 19, 20253.033.053.033.052.95-14,400
Sep 18, 20252.973.072.973.052.952.69%8,300
Sep 17, 20253.103.102.952.972.87-2.62%30,200
Sep 16, 20253.173.173.053.052.95-3.79%16,400
Sep 15, 20253.163.233.133.173.072.92%34,100
Sep 12, 20253.053.083.043.082.981.32%42,900
Sep 11, 20252.783.082.783.042.9412.59%73,300
Sep 10, 20252.752.752.702.702.61-1.82%7,600
Sep 9, 20252.672.752.672.752.663.77%1,300
Sep 5, 20252.602.652.602.652.561.92%9,800
Sep 4, 20252.592.602.592.602.510.39%14,200
Sep 3, 20252.602.602.552.592.51-0.38%11,900
Sep 2, 20252.582.602.552.602.510.39%7,900
Sep 1, 20252.592.592.532.592.51-2,500
Aug 29, 20252.602.602.592.592.510.39%11,500
Aug 28, 20252.582.582.582.582.500.78%2,000
Aug 27, 20252.572.572.562.562.48-1.54%7,000
Aug 26, 20252.572.602.572.602.511.17%8,000
Aug 25, 20252.582.592.572.572.490.78%20,400
Aug 22, 20252.532.552.532.552.470.79%9,500
Aug 21, 20252.502.542.502.532.451.20%9,900
Aug 20, 20252.502.502.502.502.42-2.34%6,000
Aug 19, 20252.402.562.402.562.48-1.16%700
Aug 15, 20252.592.592.592.592.51-0.38%100
Aug 13, 20252.602.602.602.602.470.39%8,000
Aug 12, 20252.592.592.582.592.461.17%1,600
Aug 11, 20252.542.592.542.562.430.79%6,000
Aug 8, 20252.542.542.542.542.41-100
Aug 7, 20252.542.542.542.542.410.40%500
Aug 6, 20252.592.592.532.532.40-2.32%2,500
Aug 5, 20252.592.602.592.592.46-0.38%7,000
Aug 4, 20252.622.622.602.602.47-3.70%4,800
Jul 31, 20252.632.702.632.702.563.05%3,300
Jul 30, 20252.652.652.622.622.49-2.60%600
Jul 29, 20252.662.692.622.692.55-1.10%1,000
Jul 28, 20252.722.722.722.722.580.37%6,500
Jul 25, 20252.682.712.602.712.572.26%10,000
Jul 24, 20252.672.682.652.652.511.15%4,900
Jul 23, 20252.682.682.622.622.49-1.87%6,400
Jul 21, 20252.642.672.632.672.532.30%2,400
Jul 18, 20252.702.702.612.612.48-2.97%4,900
Jul 17, 20252.702.702.692.692.551.51%3,200
Jul 16, 20252.692.692.612.652.51-1.49%1,200
Jul 15, 20252.632.692.632.692.552.67%4,200
Jul 14, 20252.642.642.622.622.490.77%300
Jul 9, 20252.612.642.602.602.47-3.35%3,400
Jul 7, 20252.692.692.692.692.550.37%300
Jul 3, 20252.552.682.552.682.545.10%15,900
Jul 2, 20252.642.802.552.552.420.39%46,400
Jul 1, 20252.542.542.542.542.41-2.31%1,000