Penguin International Limited (SGX:BTM)
Singapore
· Delayed Price · Currency is SGD 1.470
-0.080 (-5.16%)
Apr 29, 2026, 1:54 PM SGT
Penguin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | - | 14,400 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 7,300 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 2,000 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 3,000 |
| Apr 22, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 18,300 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -3.75% | 1,100 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 500 |
| Apr 17, 2026 | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | -3.51% | 3,300 |
| Apr 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 100 |
| Apr 15, 2026 | 1.63 | 1.72 | 1.60 | 1.72 | 1.72 | 4.24% | 17,200 |
| Apr 14, 2026 | 1.60 | 1.70 | 1.50 | 1.65 | 1.65 | -5.71% | 12,200 |
| Apr 13, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 3,400 |
| Apr 10, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.73% | 3,500 |
| Apr 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.35% | 3,300 |
| Apr 6, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 5,800 |
| Mar 27, 2026 | 1.57 | 1.79 | 1.57 | 1.79 | 1.79 | 0.56% | 12,700 |
| Mar 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Mar 24, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 7.23% | 4,100 |
| Mar 23, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -6.74% | 2,200 |
| Mar 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 500 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Mar 6, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 24,800 |
| Mar 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 4,400 |
| Feb 27, 2026 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | 2.30% | 20,500 |
| Feb 26, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 4,000 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 25,800 |
| Feb 24, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | 2.41% | 7,500 |
| Feb 23, 2026 | 1.60 | 1.66 | 1.59 | 1.66 | 1.66 | 3.75% | 19,100 |
| Feb 20, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 13,600 |
| Feb 19, 2026 | 1.46 | 1.63 | 1.46 | 1.63 | 1.63 | 11.64% | 19,100 |
| Feb 13, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 600 |
| Feb 12, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 10,300 |
| Feb 11, 2026 | 1.39 | 1.45 | 1.31 | 1.45 | 1.45 | 2.84% | 6,700 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | 5.22% | 7,400 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 10,000 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -6.99% | 300 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 800 |
| Jan 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 9,000 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 2,000 |
| Jan 21, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 6.77% | 22,100 |
| Jan 19, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 300 |
| Jan 16, 2026 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -8.97% | 14,900 |
| Jan 15, 2026 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 11.54% | 10,200 |
| Jan 14, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | -2.99% | 36,400 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 3.88% | 4,900 |
| Jan 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 200 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 100 |
| Jan 5, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | - | 3,300 |
| Jan 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 500 |
| Dec 30, 2025 | 1.28 | 1.38 | 1.27 | 1.27 | 1.27 | -0.78% | 3,600 |
| Dec 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 600 |
| 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 |