Powermatic Data Systems Ltd. BCY
SGX · Singapore · Electronic Technology
SGD 2.92+0.07 (+2.46%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 2.85 | -1.72% | SGD 2.85 | SGD 2.87 | SGD 2.85 | 12.00K |
| 2026-09-29 | SGD 2.90 | -2.68% | SGD 2.90 | SGD 2.90 | SGD 2.90 | 300 |
| 2026-09-28 | SGD 2.98 | +2.76% | SGD 2.90 | SGD 2.98 | SGD 2.90 | 5.10K |
| 2026-09-25 | SGD 2.90 | 0.00% | SGD 2.90 | SGD 2.90 | SGD 2.90 | 1.90K |
| 2026-09-24 | SGD 2.90 | -2.68% | SGD 2.90 | SGD 2.90 | SGD 2.90 | 4.00K |
| 2026-09-23 | SGD 2.98 | +0.68% | SGD 2.98 | SGD 2.98 | SGD 2.98 | 6.00K |
| 2026-09-22 | SGD 2.96 | 0.00% | SGD 2.96 | SGD 2.96 | SGD 2.96 | 0 |
| 2026-09-21 | SGD 2.96 | -1.33% | SGD 2.96 | SGD 2.96 | SGD 2.96 | 3.20K |
| 2026-09-18 | SGD 3.00 | +1.35% | SGD 3.00 | SGD 3.00 | SGD 3.00 | 3.90K |
| 2026-09-17 | SGD 2.96 | 0.00% | SGD 2.96 | SGD 2.96 | SGD 2.96 | 0 |
| 2026-09-16 | SGD 2.96 | 0.00% | SGD 2.96 | SGD 2.96 | SGD 2.96 | 0 |
| 2026-09-15 | SGD 2.96 | 0.00% | SGD 2.96 | SGD 2.96 | SGD 2.96 | 0 |
| 2026-09-14 | SGD 2.96 | +1.72% | SGD 2.96 | SGD 2.96 | SGD 2.96 | 10.30K |
| 2026-09-11 | SGD 2.91 | +0.34% | SGD 2.90 | SGD 2.91 | SGD 2.90 | 1.80K |
| 2026-09-10 | SGD 2.90 | 0.00% | SGD 2.90 | SGD 2.90 | SGD 2.90 | 0 |
| 2026-09-09 | SGD 2.90 | -1.69% | SGD 3.00 | SGD 3.00 | SGD 2.90 | 4.60K |
| 2026-09-08 | SGD 2.95 | -3.28% | SGD 3.03 | SGD 3.03 | SGD 2.95 | 10.90K |
| 2026-09-07 | SGD 3.05 | 0.00% | SGD 3.05 | SGD 3.05 | SGD 3.05 | 0 |
| 2026-09-04 | SGD 3.05 | 0.00% | SGD 3.05 | SGD 3.05 | SGD 3.05 | 0 |
| 2026-09-03 | SGD 3.05 | 0.00% | SGD 3.05 | SGD 3.05 | SGD 3.05 | 0 |
| 2026-09-02 | SGD 3.05 | +0.33% | SGD 3.05 | SGD 3.05 | SGD 3.05 | 2.90K |
| 2026-09-01 | SGD 3.04 | -0.98% | SGD 3.04 | SGD 3.04 | SGD 3.04 | 4.30K |
| 2026-08-31 | SGD 3.07 | +5.86% | SGD 3.00 | SGD 3.07 | SGD 3.00 | 2.40K |
| 2026-08-28 | SGD 2.90 | 0.00% | SGD 2.91 | SGD 2.91 | SGD 2.90 | 4.50K |
| 2026-08-27 | SGD 2.90 | +1.75% | SGD 2.90 | SGD 2.90 | SGD 2.90 | 1.80K |
| 2026-08-26 | SGD 2.85 | 0.00% | SGD 2.85 | SGD 2.85 | SGD 2.85 | 0 |
| 2026-08-25 | SGD 2.85 | -1.04% | SGD 2.95 | SGD 2.95 | SGD 2.85 | 30.00K |
| 2026-08-24 | SGD 2.88 | +0.70% | SGD 2.90 | SGD 2.90 | SGD 2.88 | 10.80K |
| 2026-08-21 | SGD 2.86 | -4.67% | SGD 3.00 | SGD 3.00 | SGD 2.86 | 27.10K |
| 2026-08-20 | SGD 3.00 | -0.99% | SGD 3.03 | SGD 3.04 | SGD 3.00 | 6.80K |
| 2026-08-19 | SGD 3.03 | -4.72% | SGD 3.10 | SGD 3.15 | SGD 3.03 | 3.90K |
| 2026-08-18 | SGD 3.18 | 0.00% | SGD 3.18 | SGD 3.18 | SGD 3.18 | 0 |
| 2026-08-17 | SGD 3.18 | -3.34% | SGD 3.20 | SGD 3.20 | SGD 3.18 | 4.90K |
| 2026-08-14 | SGD 3.29 | +3.46% | SGD 3.30 | SGD 3.31 | SGD 3.29 | 10.60K |
| 2026-08-13 | SGD 3.18 | -4.50% | SGD 3.18 | SGD 3.18 | SGD 3.17 | 11.20K |
| 2026-08-12 | SGD 3.33 | -0.60% | SGD 3.37 | SGD 3.37 | SGD 3.33 | 3.10K |
| 2026-08-11 | SGD 3.35 | +1.52% | SGD 3.31 | SGD 3.35 | SGD 3.31 | 4.70K |
| 2026-08-07 | SGD 3.30 | +0.30% | SGD 3.28 | SGD 3.33 | SGD 3.28 | 16.00K |
| 2026-08-06 | SGD 3.29 | +2.17% | SGD 3.21 | SGD 3.29 | SGD 3.21 | 21.20K |
| 2026-08-05 | SGD 3.22 | 0.00% | SGD 3.22 | SGD 3.22 | SGD 3.22 | 0 |
| 2026-08-04 | SGD 3.22 | 0.00% | SGD 3.22 | SGD 3.22 | SGD 3.22 | 13.20K |
| 2026-08-03 | SGD 3.22 | -0.31% | SGD 3.22 | SGD 3.23 | SGD 3.21 | 41.80K |
| 2026-07-31 | SGD 3.23 | 0.00% | SGD 3.23 | SGD 3.23 | SGD 3.23 | 10.20K |
| 2026-07-30 | SGD 3.23 | -0.62% | SGD 3.25 | SGD 3.25 | SGD 3.22 | 25.00K |
| 2026-07-29 | SGD 3.25 | -1.52% | SGD 3.30 | SGD 3.30 | SGD 3.25 | 18.30K |
| 2026-07-28 | SGD 3.30 | -2.94% | SGD 3.35 | SGD 3.35 | SGD 3.30 | 24.80K |
| 2026-07-27 | SGD 3.40 | 0.00% | SGD 3.40 | SGD 3.42 | SGD 3.40 | 8.90K |
| 2026-07-24 | SGD 3.40 | -1.45% | SGD 3.42 | SGD 3.45 | SGD 3.40 | 12.80K |
| 2026-07-23 | SGD 3.45 | -2.82% | SGD 3.46 | SGD 3.50 | SGD 3.45 | 3.20K |
| 2026-07-22 | SGD 3.55 | +1.14% | SGD 3.55 | SGD 3.55 | SGD 3.55 | 400 |
| 2026-07-21 | SGD 3.51 | 0.00% | SGD 3.44 | SGD 3.51 | SGD 3.44 | 300 |
| 2026-07-20 | SGD 3.51 | +2.63% | SGD 3.42 | SGD 3.51 | SGD 3.42 | 12.00K |
| 2026-07-17 | SGD 3.42 | +0.59% | SGD 3.43 | SGD 3.43 | SGD 3.42 | 5.70K |
| 2026-07-16 | SGD 3.40 | -3.13% | SGD 3.50 | SGD 3.50 | SGD 3.40 | 9.00K |
| 2026-07-15 | SGD 3.51 | -1.13% | SGD 3.55 | SGD 3.55 | SGD 3.51 | 3.40K |
| 2026-07-14 | SGD 3.55 | +1.14% | SGD 3.56 | SGD 3.56 | SGD 3.55 | 1.50K |
| 2026-07-13 | SGD 3.51 | +0.29% | SGD 3.50 | SGD 3.51 | SGD 3.50 | 3.30K |
| 2026-07-10 | SGD 3.50 | 0.00% | SGD 3.48 | SGD 3.50 | SGD 3.48 | 2.30K |
| 2026-07-09 | SGD 3.50 | 0.00% | SGD 3.45 | SGD 3.50 | SGD 3.45 | 6.20K |
| 2026-07-08 | SGD 3.50 | 0.00% | SGD 3.50 | SGD 3.50 | SGD 3.50 | 2.40K |
| 2026-07-07 | SGD 3.50 | 0.00% | SGD 3.50 | SGD 3.50 | SGD 3.50 | 2.00K |
| 2026-07-06 | SGD 3.50 | -1.96% | SGD 3.50 | SGD 3.50 | SGD 3.50 | 4.00K |
| 2026-07-03 | SGD 3.57 | -0.83% | SGD 3.60 | SGD 3.60 | SGD 3.51 | 4.90K |
| 2026-07-02 | SGD 3.60 | -1.10% | SGD 3.60 | SGD 3.60 | SGD 3.60 | 200 |
| 2026-07-01 | SGD 3.64 | +1.39% | SGD 3.64 | SGD 3.64 | SGD 3.63 | 16.00K |
| 2026-06-30 | SGD 3.59 | +2.57% | SGD 3.50 | SGD 3.60 | SGD 3.50 | 7.80K |
| 2026-06-29 | SGD 3.50 | -2.78% | SGD 3.50 | SGD 3.50 | SGD 3.50 | 1.40K |
| 2026-06-26 | SGD 3.60 | +2.86% | SGD 3.59 | SGD 3.60 | SGD 3.59 | 1.50K |
| 2026-06-25 | SGD 3.50 | 0.00% | SGD 3.50 | SGD 3.50 | SGD 3.50 | 0 |
| 2026-06-24 | SGD 3.50 | 0.00% | SGD 3.50 | SGD 3.50 | SGD 3.50 | 0 |
| 2026-06-23 | SGD 3.50 | -2.78% | SGD 3.59 | SGD 3.60 | SGD 3.50 | 9.40K |
| 2026-06-22 | SGD 3.60 | 0.00% | SGD 3.60 | SGD 3.60 | SGD 3.60 | 0 |
| 2026-06-19 | SGD 3.60 | +2.56% | SGD 3.60 | SGD 3.60 | SGD 3.60 | 1.00K |
| 2026-06-18 | SGD 3.51 | +0.29% | SGD 3.52 | SGD 3.52 | SGD 3.51 | 600 |
| 2026-06-17 | SGD 3.50 | -3.58% | SGD 3.55 | SGD 3.68 | SGD 3.50 | 43.30K |
| 2026-06-16 | SGD 3.63 | +1.97% | SGD 3.60 | SGD 3.70 | SGD 3.56 | 43.00K |
| 2026-06-15 | SGD 3.56 | +5.95% | SGD 3.36 | SGD 3.56 | SGD 3.36 | 33.90K |
| 2026-06-12 | SGD 3.36 | -0.88% | SGD 3.39 | SGD 3.39 | SGD 3.36 | 5.60K |
| 2026-06-11 | SGD 3.39 | +1.19% | SGD 3.43 | SGD 3.43 | SGD 3.39 | 2.10K |
| 2026-06-10 | SGD 3.35 | 0.00% | SGD 3.35 | SGD 3.35 | SGD 3.35 | 5.00K |
| 2026-06-09 | SGD 3.35 | -0.30% | SGD 3.36 | SGD 3.36 | SGD 3.35 | 2.10K |
| 2026-06-08 | SGD 3.36 | -1.18% | SGD 3.39 | SGD 3.39 | SGD 3.36 | 16.00K |
| 2026-06-05 | SGD 3.40 | -0.29% | SGD 3.41 | SGD 3.41 | SGD 3.40 | 7.20K |
| 2026-06-04 | SGD 3.41 | -1.45% | SGD 3.43 | SGD 3.43 | SGD 3.40 | 17.40K |
| 2026-06-03 | SGD 3.46 | -3.35% | SGD 3.50 | SGD 3.50 | SGD 3.46 | 8.20K |
| 2026-06-02 | SGD 3.58 | -0.28% | SGD 3.60 | SGD 3.60 | SGD 3.57 | 8.00K |
| 2026-05-29 | SGD 3.59 | 0.00% | SGD 3.59 | SGD 3.59 | SGD 3.59 | 100 |
| 2026-05-28 | SGD 3.59 | +3.16% | SGD 3.52 | SGD 3.70 | SGD 3.52 | 40.50K |
| 2026-05-27 | SGD 3.48 | 0.00% | SGD 3.48 | SGD 3.48 | SGD 3.48 | 0 |
| 2026-05-26 | SGD 3.48 | -0.29% | SGD 3.50 | SGD 3.52 | SGD 3.48 | 18.10K |