Skip to main content
Kencana Agri Limited (SGX:BNE)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.265
-0.020 (-7.02%)
At close: Dec 2, 2025

Kencana Agri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20250.290.290.270.270.27-7.02%50,100
Dec 1, 20250.290.290.290.290.29-1.72%11,700
Nov 28, 20250.290.290.290.290.29-3.33%24,000
Nov 26, 20250.300.300.290.300.30-128,600
Nov 25, 20250.300.300.300.300.303.45%200
Nov 24, 20250.290.290.290.290.29-2,500
Nov 20, 20250.310.310.290.290.29-3.33%51,500
Nov 19, 20250.290.300.280.300.309.09%198,300
Nov 18, 20250.280.290.280.280.28-102,400
Nov 17, 20250.270.280.270.280.283.77%31,900
Nov 14, 20250.260.270.260.270.27-5.36%160,400
Nov 13, 20250.290.290.280.280.28-1.75%65,000
Nov 12, 20250.290.290.290.290.291.79%55,300
Nov 11, 20250.290.290.280.280.283.70%30,300
Nov 10, 20250.280.280.270.270.27-5.26%121,000
Nov 7, 20250.290.290.280.290.29-1.72%31,200
Nov 6, 20250.280.290.280.290.295.45%20,200
Nov 5, 20250.280.280.270.280.281.85%75,000
Nov 4, 20250.280.280.270.270.27-6.90%40,000
Nov 3, 20250.300.300.280.290.291.75%267,700
Oct 31, 20250.280.290.280.290.29-88,100
Oct 30, 20250.280.290.280.290.29-1.72%13,700
Oct 29, 20250.280.290.280.290.29-17,100
Oct 28, 20250.280.290.280.290.293.57%21,000
Oct 27, 20250.280.280.280.280.281.82%1,700
Oct 24, 20250.290.290.280.280.28-3.51%10,200
Oct 23, 20250.270.290.270.290.295.56%227,300
Oct 22, 20250.300.300.270.270.27-351,900
Oct 21, 20250.350.350.260.270.27-22.86%432,600
Oct 17, 20250.340.350.340.350.354.48%185,100
Oct 16, 20250.330.340.330.340.344.69%23,700
Oct 15, 20250.320.330.320.320.321.59%23,200
Oct 14, 20250.310.320.310.320.321.61%58,700
Oct 13, 20250.300.310.290.310.311.64%98,000
Oct 10, 20250.300.310.300.310.313.39%113,100
Oct 9, 20250.290.300.290.300.301.72%85,000
Oct 6, 20250.290.290.290.290.29-3,200
Oct 3, 20250.290.290.260.290.29-1.69%159,400
Oct 2, 20250.280.300.280.300.305.36%185,800
Oct 1, 20250.280.280.280.280.281.82%197,500
Sep 30, 20250.270.280.270.280.28-3.51%311,700
Sep 29, 20250.290.290.280.290.291.79%45,800
Sep 25, 20250.270.280.270.280.281.82%105,300
Sep 24, 20250.280.290.280.280.28-3.51%111,200
Sep 23, 20250.270.290.270.290.293.64%96,000
Sep 22, 20250.280.290.270.280.28-3.51%274,200
Sep 19, 20250.290.290.290.290.295.56%5,000
Sep 18, 20250.270.270.270.270.27-3.57%51,500
Sep 17, 20250.280.280.280.280.283.70%200
Sep 16, 20250.280.280.270.270.27-108,700
Sep 15, 20250.270.270.270.270.27-63,700
Sep 12, 20250.280.280.270.270.27-3.57%270,100
Sep 11, 20250.280.280.270.280.281.82%62,400
Sep 10, 20250.280.280.280.280.28-3.51%135,900
Sep 9, 20250.280.290.280.290.29-23,800
Sep 8, 20250.280.290.280.290.293.64%106,600
Sep 5, 20250.280.280.280.280.281.85%23,800
Sep 3, 20250.260.270.260.270.275.88%59,000
Sep 2, 20250.240.260.240.260.264.08%184,500
Sep 1, 20250.230.250.230.250.258.89%245,100
Aug 29, 20250.230.230.220.230.232.27%152,500
Aug 28, 20250.230.240.220.220.22-64,500
Aug 27, 20250.230.230.220.220.22-81,000
Aug 26, 20250.220.220.220.220.224.76%165,000
Aug 25, 20250.220.240.210.210.21-254,700
Aug 22, 20250.210.210.210.210.215.00%15,000
Aug 21, 20250.200.200.200.200.202.56%5,000
Aug 20, 20250.200.200.190.200.20-2.50%82,500
Aug 19, 20250.200.200.200.200.2020.48%43,500
Aug 18, 20250.120.170.120.170.1745.61%95,400
Aug 15, 20250.110.110.110.110.1125.27%5,500
Aug 13, 20250.090.090.090.090.09-1.09%11,500
Aug 12, 20250.090.090.090.090.093.37%8,600
Aug 7, 20250.090.090.090.090.09-1.11%5,000
Jul 31, 20250.090.090.090.090.094.65%1,500
Jul 24, 20250.090.090.090.090.093.61%100
Jul 22, 20250.080.080.080.080.08-2.35%100
Jul 17, 20250.090.090.090.090.09-4.49%12,500
Jul 11, 20250.070.090.070.090.0930.88%115,000
Jul 9, 20250.090.090.070.070.07-22.73%87,500
Jul 8, 20250.090.090.090.090.09-12,500
Jul 7, 20250.090.090.090.090.09-1.12%14,900
Jul 3, 20250.090.090.090.090.09-1.11%10,500
Jul 1, 20250.090.090.090.090.09-5,000
Jun 20, 20250.090.090.090.090.09-2.17%10,000
Jun 17, 20250.090.090.090.090.092.22%25,000