Skip to main content
Kencana Agri Limited (SGX:BNE)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.340
+0.025 (7.94%)
At close: Mar 6, 2026

Kencana Agri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.320.350.320.340.347.94%504,600
Mar 5, 20260.290.320.290.320.326.78%317,600
Mar 4, 20260.280.300.280.300.303.51%534,000
Mar 3, 20260.280.290.280.290.291.79%121,700
Mar 2, 20260.250.280.250.280.289.80%167,700
Feb 27, 20260.260.260.250.260.26-1.92%146,900
Feb 25, 20260.260.260.260.260.26-102,400
Feb 24, 20260.260.260.260.260.264.00%230,000
Feb 23, 20260.270.270.250.250.25-1.96%420,100
Feb 20, 20260.260.260.260.260.262.00%100,200
Feb 12, 20260.260.260.250.250.25-1.96%186,400
Feb 11, 20260.260.260.260.260.26-199,400
Feb 10, 20260.260.270.250.260.26-1.92%175,700
Feb 9, 20260.260.260.260.260.261.96%150,000
Feb 5, 20260.250.260.250.260.262.00%280,100
Feb 4, 20260.260.260.250.250.25-52,500
Feb 3, 20260.250.250.250.250.25-1.96%17,500
Feb 2, 20260.260.260.260.260.26-15,000
Jan 29, 20260.260.260.260.260.262.00%10,000
Jan 26, 20260.240.250.240.250.256.38%43,100
Jan 23, 20260.240.240.220.240.24-12.96%17,200
Jan 22, 20260.210.270.210.270.2722.73%86,500
Jan 20, 20260.220.220.220.220.22-300
Jan 16, 20260.220.220.220.220.22-12.00%12,500
Jan 15, 20260.250.250.250.250.25-5.66%200
Jan 14, 20260.270.270.270.270.27-3.64%17,800
Jan 9, 20260.240.280.240.280.2819.57%101,200
Jan 8, 20260.260.260.230.230.23-14.81%262,200
Jan 7, 20260.270.270.270.270.27-13,400
Jan 6, 20260.270.270.270.270.27-1,000
Jan 5, 20260.270.270.270.270.27-12,500
Jan 2, 20260.270.270.270.270.273.85%111,000
Dec 31, 20250.260.260.260.260.26-3.70%13,200
Dec 30, 20250.270.270.270.270.27-45,000
Dec 29, 20250.280.280.270.270.27-3.57%15,500
Dec 22, 20250.280.280.280.280.28-22,000
Dec 19, 20250.280.280.280.280.28-21,600
Dec 18, 20250.280.280.280.280.28-1.75%20,000
Dec 12, 20250.290.290.290.290.29-35,000
Dec 10, 20250.290.290.290.290.291.79%30,800
Dec 9, 20250.290.290.280.280.28-1.75%17,600
Dec 8, 20250.290.290.290.290.297.55%40,000
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