SES - Delayed Quote SGD

PNE Industries Ltd (BDA.SI)

Compare
0.5450
0.0000
(0.00%)
As of February 27 at 3:24:22 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.54500.54500.54500.54500.5450-
Feb 27, 20250.54000.54500.54000.54500.545015,100
Feb 26, 20250.53000.53000.53000.53000.5300-
Feb 25, 20250.53000.53000.53000.53000.5300-
Feb 24, 20250.53000.53000.53000.53000.5300-
Feb 21, 20250.54000.55000.53000.53000.530062,600
Feb 20, 20250.53000.53000.53000.53000.53005,700
Feb 19, 20250.53500.53500.53500.53500.5350200
Feb 18, 20250.53500.53500.53500.53500.5350-
Feb 17, 20250.53500.53500.53500.53500.5350-
Feb 14, 20250.53500.53500.53500.53500.5350-
Feb 13, 20250.53500.53500.53500.53500.5350-
Feb 12, 20250.53500.53500.53500.53500.5350-
Feb 11, 20250.53500.53500.53500.53500.5350-
Feb 10, 20250.53500.53500.53500.53500.535010,100
Feb 7, 20250.55500.55500.55500.55500.5550-
Feb 6, 20250.55500.55500.55500.55500.5550-
Feb 5, 20250.55500.55500.55500.55500.5550-
Feb 4, 20250.55500.55500.55500.55500.5550-
Feb 3, 20250.55500.55500.55500.55500.5550-
Jan 31, 20250.55500.55500.55500.55500.5550-
Jan 28, 20250.55500.55500.55500.55500.5550-
Jan 27, 2025 0.0200 Dividend
Jan 27, 20250.58500.58500.55500.55500.555017,500
Jan 24, 20250.55500.55500.55500.55500.5350-
Jan 23, 20250.55500.55500.55500.55500.53505,000
Jan 22, 20250.56000.56000.56000.56000.5398-
Jan 21, 20250.56000.56000.56000.56000.53985,000
Jan 20, 20250.56500.56500.56500.56500.54462,000
Jan 17, 20250.56000.56000.56000.56000.5398-
Jan 16, 20250.56000.56000.56000.56000.5398-
Jan 15, 20250.56000.56000.56000.56000.5398-
Jan 14, 20250.56000.56000.56000.56000.5398-
Jan 13, 20250.56000.56000.56000.56000.5398200
Jan 10, 20250.57500.57500.57000.57000.549516,800
Jan 9, 20250.57500.57500.57000.57000.549543,000
Jan 8, 20250.55000.55000.55000.55000.5302-
Jan 7, 20250.55000.55000.55000.55000.5302-
Jan 6, 20250.55000.55000.55000.55000.5302-
Jan 3, 20250.55000.55000.55000.55000.5302-
Jan 2, 20250.55000.55000.55000.55000.53025,000
Dec 31, 20240.50500.50500.50500.50500.4868-
Dec 30, 20240.50500.50500.50500.50500.4868-
Dec 27, 20240.50500.50500.50500.50500.4868-
Dec 26, 20240.50500.50500.50500.50500.4868-
Dec 24, 20240.50500.50500.50500.50500.4868-
Dec 23, 20240.50500.50500.50500.50500.4868200
Dec 20, 20240.52500.52500.52500.52500.5061-
Dec 19, 20240.52500.52500.52500.52500.5061-
Dec 18, 20240.52500.52500.52500.52500.5061-
Dec 17, 20240.54500.54500.52000.52500.506110,100
Dec 16, 20240.57000.57000.57000.57000.54951,000
Dec 13, 20240.57000.57000.57000.57000.5495-
Dec 12, 20240.56500.57000.56000.57000.54957,200
Dec 11, 20240.57000.57000.57000.57000.5495-
Dec 10, 20240.57000.57000.57000.57000.5495-
Dec 9, 20240.56500.57000.56500.57000.54958,900
Dec 6, 20240.60000.60000.52000.52000.501330,600
Dec 5, 20240.50000.50000.48500.49000.472353,800
Dec 4, 20240.49500.52000.49500.52000.501336,000
Dec 3, 20240.48500.48500.48500.48500.4675-
Dec 2, 20240.48500.49000.48500.48500.467555,500
Nov 29, 20240.48500.48500.48500.48500.4675-
Nov 28, 20240.48500.48500.48500.48500.4675-
Nov 27, 20240.48500.48500.48500.48500.4675-
Nov 26, 20240.48500.48500.48500.48500.467511,000
Nov 25, 20240.48500.48500.48500.48500.46755,100
Nov 22, 20240.48500.48500.48500.48500.4675-
Nov 21, 20240.48500.48500.48500.48500.4675-
Nov 20, 20240.48500.48500.48500.48500.4675-
Nov 19, 20240.48500.48500.48500.48500.4675-
Nov 18, 20240.48500.48500.48500.48500.46757,500
Nov 15, 20240.48500.48500.48500.48500.467510,000
Nov 14, 20240.48500.48500.48500.48500.467510,000
Nov 13, 20240.48500.48500.48500.48500.4675-
Nov 12, 20240.48500.48500.48500.48500.46755,100
Nov 11, 20240.48500.48500.48500.48500.4675-
Nov 8, 20240.48000.48500.48000.48500.467511,900
Nov 7, 20240.47500.47500.47500.47500.45792,500
Nov 6, 20240.48000.48000.48000.48000.46275,800
Nov 5, 20240.48000.48000.48000.48000.4627-
Nov 4, 20240.48000.48000.48000.48000.4627-
Nov 1, 20240.48000.48000.48000.48000.4627-
Oct 30, 20240.48000.48000.48000.48000.4627-
Oct 29, 20240.48000.48000.48000.48000.4627-
Oct 28, 20240.48000.48000.48000.48000.4627-
Oct 25, 20240.48000.48000.48000.48000.4627-
Oct 24, 20240.48000.48000.48000.48000.4627-
Oct 23, 20240.48000.48000.48000.48000.4627100
Oct 22, 20240.50000.50000.50000.50000.4820-
Oct 21, 20240.50000.50000.50000.50000.4820-
Oct 18, 20240.50000.50000.50000.50000.4820-
Oct 17, 20240.47500.50000.47500.50000.482012,600
Oct 16, 20240.46500.46500.46500.46500.4482-
Oct 15, 20240.46500.46500.46500.46500.4482-
Oct 14, 20240.46500.46500.46500.46500.44826,000
Oct 11, 20240.48000.48000.48000.48000.4627-
Oct 10, 20240.48000.48000.48000.48000.4627-
Oct 9, 20240.48000.48000.48000.48000.46279,800
Oct 8, 20240.48000.48000.48000.48000.4627-
Oct 7, 20240.48000.48000.48000.48000.4627-
Oct 4, 20240.48000.48000.48000.48000.4627-
Oct 3, 20240.48000.48000.48000.48000.4627400
Oct 2, 20240.48000.48000.48000.48000.462737,000
Oct 1, 20240.48000.48000.48000.48000.46273,500
Sep 30, 20240.46500.46500.46500.46500.4482-
Sep 27, 20240.46500.46500.46500.46500.4482-
Sep 26, 20240.46500.46500.46500.46500.44821,000
Sep 25, 20240.46000.46000.46000.46000.4434-
Sep 24, 20240.46000.46000.46000.46000.4434-
Sep 23, 20240.46000.46000.46000.46000.4434-
Sep 20, 20240.46000.46000.46000.46000.4434-
Sep 19, 20240.46000.46000.46000.46000.4434-
Sep 18, 20240.46000.46000.46000.46000.4434-
Sep 17, 20240.46000.46000.46000.46000.4434-
Sep 16, 20240.46000.46000.46000.46000.4434-
Sep 13, 20240.46000.46000.46000.46000.4434-
Sep 12, 20240.46000.46000.46000.46000.4434-
Sep 11, 20240.46000.46000.46000.46000.443467,700
Sep 10, 20240.46000.46000.46000.46000.4434-
Sep 9, 20240.46000.46000.46000.46000.4434-
Sep 6, 20240.46000.46000.46000.46000.4434-
Sep 5, 20240.46000.46000.46000.46000.4434-
Sep 4, 20240.46500.46500.46000.46000.443411,400
Sep 3, 20240.46500.46500.46500.46500.44821,000
Sep 2, 20240.46500.46500.46500.46500.4482-
Aug 30, 20240.46500.46500.46500.46500.44823,000
Aug 29, 20240.46500.46500.46500.46500.4482-
Aug 28, 20240.46500.46500.46500.46500.4482-
Aug 27, 20240.46500.46500.46500.46500.4482-
Aug 26, 20240.46500.46500.46500.46500.44821,200
Aug 23, 20240.47000.47000.47000.47000.453120,000
Aug 22, 20240.45000.46000.45000.46000.443465,300
Aug 21, 20240.43500.43500.43500.43500.4193-
Aug 20, 20240.43500.43500.43500.43500.4193-
Aug 19, 20240.43500.43500.43500.43500.4193-
Aug 16, 20240.43500.43500.43500.43500.4193-
Aug 15, 20240.43500.43500.43500.43500.4193-
Aug 14, 20240.43500.43500.43500.43500.4193-
Aug 13, 20240.44000.44000.43500.43500.41932,500
Aug 12, 20240.45000.45000.45000.45000.4338-
Aug 8, 20240.45000.45000.45000.45000.4338-
Aug 7, 20240.45000.45000.45000.45000.433815,000
Aug 6, 20240.44500.45000.44000.45000.433814,600
Aug 5, 20240.45000.45000.45000.45000.4338-
Aug 2, 20240.45000.45000.45000.45000.4338-
Aug 1, 20240.45000.45000.45000.45000.433872,500
Jul 31, 20240.47000.47000.47000.47000.4531-
Jul 30, 20240.47000.47000.47000.47000.4531-
Jul 29, 20240.45000.47000.45000.47000.453123,900
Jul 26, 20240.45000.45000.45000.45000.433849,000
Jul 25, 20240.45000.45000.45000.45000.4338-
Jul 24, 20240.45000.45000.45000.45000.4338-
Jul 23, 20240.45000.45000.45000.45000.4338-
Jul 22, 20240.45000.45000.45000.45000.4338-
Jul 19, 20240.45000.45000.45000.45000.4338-
Jul 18, 20240.45000.45000.45000.45000.4338200
Jul 17, 20240.45000.45000.45000.45000.4338-
Jul 16, 20240.46500.46500.45000.45000.433834,500
Jul 15, 20240.45000.45000.45000.45000.4338-
Jul 12, 20240.45000.45000.45000.45000.4338-
Jul 11, 20240.45000.45000.45000.45000.4338-
Jul 10, 20240.45000.45000.45000.45000.4338-
Jul 9, 20240.45000.45000.45000.45000.4338-
Jul 8, 20240.45000.45000.45000.45000.4338-
Jul 5, 20240.45000.45000.45000.45000.4338-
Jul 4, 20240.45000.45000.45000.45000.433811,700
Jul 3, 20240.45000.45000.45000.45000.4338-
Jul 2, 20240.47500.47500.45000.45000.433829,300
Jul 1, 20240.43500.43500.43500.43500.4193-
Jun 28, 20240.43500.43500.43500.43500.4193500
Jun 27, 20240.45000.49000.45000.45000.433830,000
Jun 26, 20240.45000.45000.45000.45000.4338-
Jun 25, 20240.45000.45000.45000.45000.4338-
Jun 24, 20240.43500.45000.43000.45000.43387,300
Jun 21, 20240.42000.42000.42000.42000.4049-
Jun 20, 20240.42000.42000.42000.42000.4049100
Jun 19, 20240.42500.42500.42500.42500.4097200
Jun 18, 20240.44000.44000.44000.44000.4241-
Jun 14, 20240.44000.44000.44000.44000.4241-
Jun 13, 20240.44000.44000.44000.44000.4241-
Jun 12, 20240.44500.44500.43500.44000.424144,800
Jun 11, 20240.45500.45500.42000.44000.42416,800
Jun 10, 20240.36500.47500.36500.47500.457910,100
Jun 7, 20240.45500.45500.45500.45500.43861,400
Jun 6, 20240.44000.44000.44000.44000.4241-
Jun 5, 20240.44500.44500.44000.44000.424119,200
Jun 4, 20240.46000.46000.46000.46000.4434-
Jun 3, 20240.46000.46000.46000.46000.4434-
May 31, 20240.46000.46000.46000.46000.4434-
May 30, 20240.46000.46000.46000.46000.4434-
May 29, 20240.44500.46000.44000.46000.443432,500
May 28, 20240.47500.47500.45500.45500.438616,000
May 27, 20240.50000.50000.50000.50000.48201,700
May 24, 20240.48000.50000.48000.50000.482013,100
May 23, 2024 0.0100 Dividend
May 23, 20240.49500.50000.49500.50000.48202,400
May 21, 20240.52500.52500.50000.50000.47237,000
May 20, 20240.48000.49000.48000.49000.46291,100
May 17, 20240.49500.49500.48500.48500.45822,500
May 16, 20240.52500.52500.52000.52000.491210,100
May 15, 20240.55000.55000.55000.55000.5196-
May 14, 20240.55000.55000.55000.55000.5196-
May 13, 20240.55000.55000.55000.55000.5196-
May 10, 20240.48000.55000.45500.55000.51964,100
May 9, 20240.50500.50500.50500.50500.4771-
May 8, 20240.50500.50500.50500.50500.4771-
May 7, 20240.50500.50500.50500.50500.4771-
May 6, 20240.50500.50500.50500.50500.4771-
May 3, 20240.50500.50500.50500.50500.4771600
May 2, 20240.50500.50500.50500.50500.4771-
Apr 30, 20240.51000.51000.50500.50500.477113,000
Apr 29, 20240.50500.50500.50500.50500.4771-
Apr 26, 20240.50500.50500.50500.50500.4771-
Apr 25, 20240.51500.51500.50500.50500.477115,300
Apr 24, 20240.50000.50000.50000.50000.4723-
Apr 23, 20240.50000.50000.50000.50000.4723-
Apr 22, 20240.50000.50000.50000.50000.4723-
Apr 19, 20240.50000.50000.50000.50000.4723-
Apr 18, 20240.50000.50000.50000.50000.4723-
Apr 17, 20240.50000.50000.50000.50000.47231,000
Apr 16, 20240.50500.50500.50500.50500.4771-
Apr 15, 20240.50500.50500.50000.50500.477127,200
Apr 12, 20240.50500.50500.50500.50500.4771-
Apr 11, 20240.50500.50500.50500.50500.4771-
Apr 9, 20240.50500.50500.50500.50500.4771-
Apr 8, 20240.50500.50500.50500.50500.4771-
Apr 5, 20240.50500.57500.50500.50500.477119,900
Apr 4, 20240.52000.52000.52000.52000.4912400
Apr 3, 20240.50000.50500.50000.50000.472312,000
Apr 2, 20240.48000.48000.48000.48000.4534-
Apr 1, 20240.48000.48000.48000.48000.4534100
Mar 28, 20240.47500.47500.47500.47500.4487-
Mar 27, 20240.52500.52500.47500.47500.44873,000
Mar 26, 20240.55000.55000.55000.55000.5196-
Mar 25, 20240.49500.55000.49500.55000.51963,000
Mar 22, 20240.49000.49000.49000.49000.4629800
Mar 21, 20240.50000.50000.50000.50000.4723-
Mar 20, 20240.50000.50000.50000.50000.4723-
Mar 19, 20240.50000.50000.50000.50000.4723-
Mar 18, 20240.50000.50000.50000.50000.4723-
Mar 15, 20240.50000.50000.50000.50000.4723-
Mar 14, 20240.50000.50000.50000.50000.4723-
Mar 13, 20240.50000.50000.50000.50000.4723-
Mar 12, 20240.50000.50000.50000.50000.4723-
Mar 11, 20240.50000.50000.50000.50000.4723-
Mar 8, 20240.50000.50000.50000.50000.4723-
Mar 7, 20240.50000.50000.50000.50000.4723-
Mar 6, 20240.50000.50000.50000.50000.4723-
Mar 5, 20240.50000.50000.50000.50000.47231,000
Mar 4, 20240.56000.56000.56000.56000.52901,300