Skip to main content
Datapulse Technology Limited (SGX:BKW)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.110
-0.001 (-0.90%)
At close: Dec 5, 2025

Datapulse Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.110.110.110.11-0.90%3,000
Dec 3, 20250.110.110.110.110.11-14.62%1,600
Dec 2, 20250.110.130.110.130.1317.12%1,300
Nov 28, 20250.110.120.110.110.110.91%37,600
Nov 26, 20250.120.120.110.110.11-10,800
Nov 24, 20250.110.110.110.110.11-1,000
Nov 18, 20250.110.110.110.110.11-6,600
Nov 14, 20250.110.110.110.110.11-3,300
Nov 12, 20250.110.110.110.110.11-0.90%28,300
Nov 11, 20250.110.110.110.110.11-11,000
Nov 6, 20250.110.110.110.110.11-1,000
Nov 5, 20250.110.110.110.110.11-1,000
Nov 3, 20250.110.110.110.110.11-8,600
Oct 30, 20250.110.110.110.110.11-0.89%2,600
Oct 29, 20250.110.110.110.110.11-3,000
Oct 27, 20250.110.110.110.110.110.90%1,000
Oct 23, 20250.110.110.110.110.11-1.77%3,300
Oct 21, 20250.120.120.110.110.11-20.98%8,300
Oct 10, 20250.140.140.140.140.14-1,000
Oct 9, 20250.140.140.140.140.14-5,000
Oct 7, 20250.140.140.140.140.14-23,300
Oct 6, 20250.140.140.140.140.14-20,000
Oct 1, 20250.140.140.140.140.14-11,600
Sep 26, 20250.140.140.140.140.14-19,000
Sep 25, 20250.140.140.140.140.14-4,000
Sep 24, 20250.140.140.140.140.14-1,600
Sep 23, 20250.140.140.140.140.14-100
Sep 19, 20250.140.140.140.140.14-600
Sep 18, 20250.140.140.140.140.14-10,000
Sep 16, 20250.140.140.140.140.14-3,300
Sep 12, 20250.140.140.140.140.14-5,000
Sep 9, 20250.140.140.140.140.14-3,300
Aug 22, 20250.140.140.140.140.14-1,200
Aug 21, 20250.140.140.140.140.14-21,800
Aug 20, 20250.140.140.140.140.14-14,000
Aug 19, 20250.140.140.140.140.14-14,000
Aug 13, 20250.140.140.140.140.14-1,600
Aug 12, 20250.140.140.140.140.14-2,000
Aug 5, 20250.140.140.140.140.14-3,500
Aug 4, 20250.140.140.140.140.14-10,000
Jul 31, 20250.140.140.140.140.14-0.69%8,400
Jul 29, 20250.140.140.140.140.14-3,000
Jul 28, 20250.140.140.140.140.14-12,000
Jul 24, 20250.140.150.140.140.140.70%52,000
Jul 23, 20250.150.150.140.140.14-35,900
Jul 21, 20250.140.140.140.140.14-0.69%3,900
Jul 18, 20250.140.140.140.140.14-3,000
Jul 16, 20250.140.140.140.140.141.41%1,600
Jul 15, 20250.150.150.140.140.14-0.70%19,300
Jul 14, 20250.140.140.140.140.14-2.05%100
Jul 11, 20250.180.180.150.150.15-13.61%95,900
Jul 10, 20250.140.170.140.170.1712.67%15,400
Jul 9, 20250.150.150.150.150.151.35%3,600
Jul 8, 20250.140.150.140.150.154.23%24,900
Jul 4, 20250.140.140.140.140.14-2.07%110,000
Jun 27, 20250.140.150.140.150.151.40%1,700
Jun 26, 20250.140.140.140.140.140.70%300
Jun 25, 20250.140.140.140.140.14-200
Jun 19, 20250.140.140.140.140.14-50,300
Jun 16, 20250.140.140.140.140.14-3,300
Jun 13, 20250.140.140.140.140.14-13,300
Jun 11, 20250.140.140.140.140.14-10,000
Jun 9, 20250.140.140.140.140.140.71%33,400