Penguin International Limited (SGX:BTM)
Singapore
· Delayed Price · Currency is SGD 1.270
-0.030 (-2.31%)
At close: Dec 5, 2025
Penguin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 7,500 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10,000 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 9,800 |
| Nov 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 7,900 |
| Nov 25, 2025 | 1.23 | 1.30 | 1.22 | 1.29 | 1.29 | 7.50% | 17,800 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 600 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -5.51% | 10,900 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 100 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 1,600 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Nov 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 6,200 |
| Nov 14, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 1,000 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,000 |
| Nov 12, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 13,900 |
| Nov 11, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 15,100 |
| Nov 10, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.36% | 15,600 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 1,100 |
| Nov 4, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 4,000 |
| Oct 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 200 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.82% | 3,500 |
| Oct 14, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | 6,500 |
| Oct 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 100 |
| Oct 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 5,400 |
| Oct 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 11,300 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 5,000 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 2.36% | 29,500 |
| Sep 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 200 |
| Sep 25, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -4.55% | 10,000 |
| Sep 24, 2025 | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | 4.76% | 68,700 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | 8,900 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,300 |
| Sep 17, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | - | 12,200 |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 5,000 |
| Sep 11, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -4.38% | 5,200 |
| Sep 9, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 21,900 |
| Sep 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 5,000 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 300 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 3.17% | 16,100 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 7,000 |
| Sep 2, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 4.96% | 52,500 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,700 |
| Aug 28, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | - | 25,200 |
| Aug 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 12,100 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Aug 20, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 13,200 |
| Aug 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 6,300 |
| Aug 18, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 16,300 |
| Aug 14, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 1.71% | 27,700 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 15,300 |
| Aug 12, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | 2.56% | 26,700 |
| Aug 11, 2025 | 1.15 | 1.20 | 1.11 | 1.17 | 1.17 | -2.50% | 41,700 |
| Aug 8, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 62,300 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 11,600 |
| Jul 31, 2025 | 1.10 | 1.21 | 1.10 | 1.21 | 1.21 | - | 200 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 1,500 |
| Jul 29, 2025 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | 9.73% | 700 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.13 | 1.13 | 1.13 | -9.60% | 3,300 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | - | 27,600 |
| Jul 17, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.46% | 13,700 |
| Jul 16, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -6.15% | 27,400 |
| Jul 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 9.24% | 5,000 |
| Jul 14, 2025 | 1.10 | 1.19 | 1.09 | 1.19 | 1.19 | -4.80% | 2,600 |
| Jul 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 800 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 9,600 |
| Jul 8, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 7.44% | 34,200 |
| Jul 7, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 13,400 |
| Jul 4, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 15,600 |
| Jul 3, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 5.36% | 48,400 |
| Jul 2, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 2.75% | 2,000 |
| Jul 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 3,800 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | 200 |
| Jun 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 100 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 13.46% | 500 |
| Jun 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 5,400 |
| Jun 10, 2025 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 9,700 |
| Jun 9, 2025 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 28,700 |
| Jun 6, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 5,000 |
| Jun 5, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.92% | 1,200 |