PNE Industries Ltd (SGX:BDA)
Singapore
· Delayed Price · Currency is SGD 0.485
0.00 (0.00%)
At close: Dec 4, 2025
PNE Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 33,100 |
| Dec 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 14,700 |
| Dec 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 16,600 |
| Dec 2, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 71,000 |
| Dec 1, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 7.61% | 24,200 |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 20,500 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 22,000 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 20,000 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 18,400 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 8,000 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 12,500 |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 7,000 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 7,000 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 17,000 |
| Oct 31, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 26,000 |
| Oct 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 35,000 |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 22,500 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 5,000 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 15,800 |
| Oct 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 8,000 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 400 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 1,200 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 17,500 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 20,000 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 18,900 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 41,000 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 1,200 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 9,000 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 45,800 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 6,600 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 45,000 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 70,500 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 30,000 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 15,000 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 4,100 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 9,100 |
| Sep 19, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 3.30% | 30,000 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.15% | 57,600 |
| Sep 17, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 105,200 |
| Sep 16, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -4.17% | 108,400 |
| Sep 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 46,800 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,500 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 17,500 |
| Sep 5, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.09% | 5,300 |
| Sep 3, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 4.30% | 11,600 |
| Sep 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 11,500 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7,000 |
| Aug 28, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.49% | 400 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 149,500 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 20,000 |
| Aug 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 6.98% | 21,800 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.41 | 0.43 | 0.43 | -9.47% | 111,100 |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 14,000 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 12,500 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 44,500 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,000 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 20,000 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 30,000 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 3,100 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 1,000 |
| Jul 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 14,500 |
| Jul 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 5,000 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 700 |
| Jul 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 9,200 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,200 |
| Jul 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 23,400 |
| Jul 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 7,000 |
| Jun 27, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 16,400 |
| Jun 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 10,200 |
| Jun 19, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 38,500 |