Skip to main content
Kencana Agri Limited (SGX:BNE)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.530
-0.015 (-2.75%)
Apr 28, 2026, 2:35 PM SGT

Kencana Agri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.540.540.530.530.53-2.75%95,000
Apr 24, 20260.550.550.550.550.55-0.91%38,500
Apr 23, 20260.530.550.530.550.552.80%279,200
Apr 22, 20260.520.540.520.540.540.94%38,000
Apr 21, 20260.510.540.510.530.530.95%114,300
Apr 17, 20260.510.530.510.530.531.94%2,400
Apr 16, 20260.500.530.500.520.520.98%206,100
Apr 15, 20260.520.520.510.510.51-3.77%367,700
Apr 14, 20260.550.550.530.530.53-1.85%500
Apr 13, 20260.520.540.520.540.543.85%393,800
Apr 10, 20260.550.550.520.520.52-0.95%75,700
Apr 9, 20260.530.540.520.530.53-212,200
Apr 8, 20260.530.540.510.530.531.94%407,300
Apr 7, 20260.520.520.510.520.52-60,200
Apr 6, 20260.550.550.510.520.525.10%250,400
Apr 2, 20260.540.550.490.490.49-2.00%234,100
Apr 1, 20260.490.500.490.500.506.38%216,400
Mar 31, 20260.500.520.470.470.47-6.00%102,600
Mar 30, 20260.460.500.460.500.507.53%206,400
Mar 27, 20260.460.480.450.470.471.09%29,700
Mar 26, 20260.440.460.440.460.46-74,900
Mar 25, 20260.460.460.440.460.46-12,000
Mar 24, 20260.450.460.450.460.46-3.16%25,900
Mar 20, 20260.500.500.480.480.48-77,100
Mar 19, 20260.450.510.450.480.483.26%286,600
Mar 18, 20260.430.460.430.460.465.75%129,100
Mar 17, 20260.430.440.430.440.44-5.43%76,700
Mar 16, 20260.410.460.410.460.469.52%95,700
Mar 13, 20260.430.430.420.420.42-5,700
Mar 12, 20260.420.430.290.420.422.44%275,600
Mar 11, 20260.380.410.380.410.412.50%86,100
Mar 10, 20260.360.400.350.400.4014.29%288,600
Mar 9, 20260.360.440.350.350.352.94%508,700
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