Powermatic Data Systems Limited (SGX:BCY)
Singapore
· Delayed Price · Currency is SGD 3.280
+0.060 (1.86%)
At close: Mar 5, 2026
Powermatic Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | 1.86% | 7,100 |
| Mar 4, 2026 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.92% | 5,600 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 300 |
| Mar 2, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -2.40% | 3,000 |
| Feb 27, 2026 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 3.10% | 6,500 |
| Feb 26, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | 100 |
| Feb 25, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -2.08% | 3,400 |
| Feb 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,500 |
| Feb 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 2,200 |
| Feb 12, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.30% | 5,500 |
| Feb 11, 2026 | 3.27 | 3.38 | 3.27 | 3.36 | 3.36 | 3.07% | 8,800 |
| Feb 10, 2026 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | 1.24% | 2,100 |
| Feb 9, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -1.23% | 32,300 |
| Feb 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 500 |
| Feb 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 5,200 |
| Feb 3, 2026 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 5,200 |
| Feb 2, 2026 | 3.29 | 3.30 | 3.27 | 3.30 | 3.30 | 0.30% | 17,700 |
| Jan 30, 2026 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | - | 4,100 |
| Jan 29, 2026 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | 0.61% | 2,600 |
| Jan 28, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | - | 14,900 |
| Jan 27, 2026 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | - | 3,400 |
| Jan 26, 2026 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | - | 2,200 |
| Jan 23, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 0.62% | 2,100 |
| Jan 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 1,000 |
| Jan 21, 2026 | 3.21 | 3.30 | 3.21 | 3.24 | 3.24 | 0.93% | 5,600 |
| Jan 20, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -0.62% | 1,000 |
| Jan 19, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | 3,700 |
| Jan 16, 2026 | 3.30 | 3.31 | 3.22 | 3.29 | 3.29 | -0.30% | 7,200 |
| Jan 15, 2026 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | - | 3,300 |
| Jan 14, 2026 | 3.25 | 3.48 | 3.25 | 3.30 | 3.30 | 3.77% | 8,100 |
| Jan 13, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 13,900 |
| Jan 12, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -0.31% | 5,600 |
| Jan 9, 2026 | 3.15 | 3.23 | 3.15 | 3.23 | 3.23 | 2.22% | 32,300 |
| Jan 8, 2026 | 3.16 | 3.16 | 3.15 | 3.16 | 3.16 | 1.61% | 10,400 |
| Jan 7, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | 0.32% | 6,500 |
| Jan 6, 2026 | 3.14 | 3.14 | 3.00 | 3.10 | 3.10 | - | 5,900 |
| Jan 5, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | 0.98% | 8,300 |
| Jan 2, 2026 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | -4.06% | 2,400 |
| Dec 31, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 2.56% | 3,000 |
| Dec 30, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.65% | 4,500 |
| Dec 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.31% | 2,700 |
| Dec 23, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 500 |
| Dec 22, 2025 | 3.11 | 3.11 | 3.01 | 3.03 | 3.03 | -2.26% | 3,300 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 3,600 |
| Dec 18, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 500 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 4,500 |
| Dec 15, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.64% | 1,800 |
| Dec 12, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.62% | 9,000 |
| Dec 11, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | 5,100 |
| Dec 10, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -1.60% | 18,400 |
| Dec 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | 1,700 |
| Dec 5, 2025 | 3.07 | 3.10 | 3.03 | 3.10 | 3.10 | 0.98% | 8,400 |
| Dec 4, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 1.32% | 2,900 |
| Dec 3, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 2,600 |
| Dec 2, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 1.33% | 4,200 |
| Dec 1, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 9,700 |
| Nov 28, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.64% | 18,600 |
| Nov 27, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | 1.67% | 4,400 |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 1,500 |
| Nov 25, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 3,000 |
| Nov 21, 2025 | 3.03 | 3.07 | 2.99 | 3.02 | 3.02 | 0.67% | 27,500 |
| Nov 20, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 2,100 |
| Nov 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | 400 |
| Nov 18, 2025 | 3.03 | 3.06 | 2.99 | 2.99 | 2.99 | -0.33% | 32,800 |
| Nov 17, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | - | 19,000 |
| Nov 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 22,900 |
| Nov 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.95 | - | 6,800 |
| Nov 12, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 2.95 | -0.65% | 19,000 |
| Nov 11, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 2.97 | -0.32% | 14,700 |
| Nov 10, 2025 | 3.09 | 3.09 | 3.01 | 3.08 | 2.98 | -0.32% | 23,700 |
| Nov 7, 2025 | 3.04 | 3.09 | 3.04 | 3.09 | 2.99 | 2.32% | 9,500 |
| Nov 6, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 2.92 | -0.33% | 3,200 |
| Nov 5, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 2.93 | 0.33% | 4,400 |
| Nov 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | -1.31% | 600 |
| Nov 3, 2025 | 3.07 | 3.07 | 3.01 | 3.06 | 2.96 | -1.61% | 5,100 |
| Oct 31, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.01 | -0.32% | 22,400 |
| Oct 30, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.02 | 0.97% | 11,100 |
| Oct 29, 2025 | 2.95 | 3.09 | 2.95 | 3.09 | 2.99 | 3.34% | 10,200 |
| Oct 28, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.89 | 1.01% | 11,500 |
| Oct 27, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | 2.86 | - | 9,200 |
| Oct 24, 2025 | 2.93 | 2.97 | 2.93 | 2.96 | 2.86 | 1.02% | 18,400 |
| Oct 23, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.83 | -0.34% | 700 |
| Oct 22, 2025 | 2.93 | 2.94 | 2.93 | 2.94 | 2.84 | -1.01% | 2,500 |
| Oct 17, 2025 | 2.96 | 2.97 | 2.96 | 2.97 | 2.87 | -1.00% | 7,000 |
| Oct 16, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 2.90 | 0.33% | 10,000 |
| Oct 15, 2025 | 2.89 | 2.99 | 2.89 | 2.99 | 2.89 | 3.46% | 9,300 |
| Oct 14, 2025 | 2.93 | 2.96 | 2.89 | 2.89 | 2.80 | -1.37% | 9,600 |
| Oct 13, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.83 | -1.01% | 4,000 |
| Oct 10, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.86 | -2.95% | 4,300 |
| Oct 7, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 2.95 | 1.67% | 11,600 |
| Oct 6, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 2.90 | -1.32% | 6,700 |
| Oct 3, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 2.94 | -0.33% | 600 |
| Oct 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.95 | - | 400 |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.95 | - | 200 |
| Sep 30, 2025 | 3.05 | 3.05 | 3.00 | 3.05 | 2.95 | -1.29% | 5,300 |
| Sep 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 2.99 | 1.31% | 300 |
| Sep 26, 2025 | 3.05 | 3.05 | 3.03 | 3.05 | 2.95 | -0.33% | 8,500 |
| Sep 25, 2025 | 3.09 | 3.09 | 3.06 | 3.06 | 2.96 | -0.97% | 7,000 |
| Sep 24, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | 2.99 | -0.32% | 3,600 |
| Sep 23, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 3.00 | 0.98% | 6,700 |