Kencana Agri Limited BNE
SGX · Singapore · Process Industries
SGD 0.60500.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.61 | 0.00% | SGD 0.60 | SGD 0.61 | SGD 0.60 | 400 |
| 2026-09-30 | SGD 0.61 | -1.63% | SGD 0.61 | SGD 0.61 | SGD 0.60 | 36.20K |
| 2026-09-29 | SGD 0.62 | +1.65% | SGD 0.62 | SGD 0.62 | SGD 0.62 | 9.50K |
| 2026-09-28 | SGD 0.61 | -5.47% | SGD 0.61 | SGD 0.61 | SGD 0.61 |
| 2.00K |
| 2026-09-25 | SGD 0.64 | 0.00% | SGD 0.64 | SGD 0.64 | SGD 0.64 | 0 |
| 2026-09-24 | SGD 0.64 | +2.40% | SGD 0.62 | SGD 0.64 | SGD 0.60 | 25.40K |
| 2026-09-23 | SGD 0.63 | -3.85% | SGD 0.65 | SGD 0.65 | SGD 0.62 | 75.40K |
| 2026-09-22 | SGD 0.65 | -2.99% | SGD 0.68 | SGD 0.68 | SGD 0.65 | 106.30K |
| 2026-09-21 | SGD 0.67 | +4.69% | SGD 0.68 | SGD 0.68 | SGD 0.64 | 89.30K |
| 2026-09-18 | SGD 0.64 | +6.67% | SGD 0.62 | SGD 0.65 | SGD 0.62 | 214.20K |
| 2026-09-17 | SGD 0.60 | +7.14% | SGD 0.57 | SGD 0.60 | SGD 0.57 | 505.90K |
| 2026-09-16 | SGD 0.56 | +2.75% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 82.10K |
| 2026-09-15 | SGD 0.55 | -2.68% | SGD 0.56 | SGD 0.56 | SGD 0.54 | 36.60K |
| 2026-09-14 | SGD 0.56 | +1.82% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 104.50K |
| 2026-09-11 | SGD 0.55 | -2.65% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 100 |
| 2026-09-10 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 0 |
| 2026-09-09 | SGD 0.56 | +4.63% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 100 |
| 2026-09-08 | SGD 0.54 | -5.26% | SGD 0.56 | SGD 0.56 | SGD 0.54 | 51.00K |
| 2026-09-07 | SGD 0.57 | +0.88% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 78.50K |
| 2026-09-04 | SGD 0.56 | +2.73% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 27.50K |
| 2026-09-03 | SGD 0.55 | -4.35% | SGD 0.57 | SGD 0.57 | SGD 0.55 | 2.60K |
| 2026-09-02 | SGD 0.57 | -0.86% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 7.40K |
| 2026-09-01 | SGD 0.58 | +1.75% | SGD 0.59 | SGD 0.59 | SGD 0.58 | 11.20K |
| 2026-08-31 | SGD 0.57 | +4.59% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 4.10K |
| 2026-08-28 | SGD 0.55 | -0.91% | SGD 0.57 | SGD 0.57 | SGD 0.55 | 2.60K |
| 2026-08-27 | SGD 0.55 | -7.56% | SGD 0.60 | SGD 0.60 | SGD 0.55 | 15.50K |
| 2026-08-26 | SGD 0.60 | +0.85% | SGD 0.60 | SGD 0.60 | SGD 0.58 | 129.70K |
| 2026-08-25 | SGD 0.59 | +6.31% | SGD 0.56 | SGD 0.59 | SGD 0.56 | 19.20K |
| 2026-08-24 | SGD 0.56 | +0.91% | SGD 0.58 | SGD 0.58 | SGD 0.54 | 174.70K |
| 2026-08-21 | SGD 0.55 | +0.92% | SGD 0.58 | SGD 0.58 | SGD 0.55 | 113.40K |
| 2026-08-20 | SGD 0.55 | -0.91% | SGD 0.58 | SGD 0.58 | SGD 0.53 | 45.00K |
| 2026-08-19 | SGD 0.55 | +5.77% | SGD 0.52 | SGD 0.56 | SGD 0.52 | 85.80K |
| 2026-08-18 | SGD 0.52 | +6.12% | SGD 0.50 | SGD 0.52 | SGD 0.50 | 214.50K |
| 2026-08-17 | SGD 0.49 | +8.89% | SGD 0.47 | SGD 0.50 | SGD 0.47 | 235.20K |
| 2026-08-14 | SGD 0.45 | +4.65% | SGD 0.44 | SGD 0.46 | SGD 0.44 | 160.20K |
| 2026-08-13 | SGD 0.43 | -4.44% | SGD 0.45 | SGD 0.46 | SGD 0.43 | 15.00K |
| 2026-08-12 | SGD 0.45 | -2.17% | SGD 0.47 | SGD 0.47 | SGD 0.45 | 59.30K |
| 2026-08-11 | SGD 0.46 | +5.75% | SGD 0.44 | SGD 0.46 | SGD 0.44 | 46.70K |
| 2026-08-07 | SGD 0.44 | +1.16% | SGD 0.43 | SGD 0.44 | SGD 0.43 | 500 |
| 2026-08-06 | SGD 0.43 | +2.38% | SGD 0.42 | SGD 0.43 | SGD 0.42 | 1.00K |
| 2026-08-05 | SGD 0.42 | 0.00% | SGD 0.42 | SGD 0.42 | SGD 0.42 | 300 |
| 2026-08-04 | SGD 0.42 | -1.18% | SGD 0.42 | SGD 0.42 | SGD 0.42 | 400 |
| 2026-08-03 | SGD 0.43 | 0.00% | SGD 0.43 | SGD 0.43 | SGD 0.43 | 3.00K |
| 2026-07-31 | SGD 0.43 | 0.00% | SGD 0.43 | SGD 0.43 | SGD 0.43 | 19.50K |
| 2026-07-30 | SGD 0.43 | -3.41% | SGD 0.44 | SGD 0.44 | SGD 0.43 | 1.40K |
| 2026-07-29 | SGD 0.44 | 0.00% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 33.60K |
| 2026-07-28 | SGD 0.44 | 0.00% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 49.00K |
| 2026-07-27 | SGD 0.44 | 0.00% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 41.60K |
| 2026-07-24 | SGD 0.44 | -5.38% | SGD 0.43 | SGD 0.44 | SGD 0.43 | 17.90K |
| 2026-07-23 | SGD 0.47 | 0.00% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 0 |
| 2026-07-22 | SGD 0.47 | 0.00% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 0 |
| 2026-07-21 | SGD 0.47 | -2.11% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 100 |
| 2026-07-20 | SGD 0.47 | 0.00% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 0 |
| 2026-07-17 | SGD 0.47 | 0.00% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 0 |
| 2026-07-16 | SGD 0.47 | -1.04% | SGD 0.48 | SGD 0.48 | SGD 0.47 | 600 |
| 2026-07-15 | SGD 0.48 | +10.34% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 200 |
| 2026-07-14 | SGD 0.44 | 0.00% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 0 |
| 2026-07-13 | SGD 0.44 | 0.00% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 104.70K |
| 2026-07-10 | SGD 0.44 | -5.43% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 20.50K |
| 2026-07-09 | SGD 0.46 | 0.00% | SGD 0.46 | SGD 0.46 | SGD 0.46 | 0 |
| 2026-07-08 | SGD 0.46 | 0.00% | SGD 0.46 | SGD 0.46 | SGD 0.46 | 0 |
| 2026-07-07 | SGD 0.46 | 0.00% | SGD 0.46 | SGD 0.46 | SGD 0.46 | 0 |
| 2026-07-06 | SGD 0.46 | +4.55% | SGD 0.46 | SGD 0.46 | SGD 0.46 | 11.10K |
| 2026-07-03 | SGD 0.44 | +2.33% | SGD 0.43 | SGD 0.44 | SGD 0.43 | 165.80K |
| 2026-07-02 | SGD 0.43 | 0.00% | SGD 0.42 | SGD 0.43 | SGD 0.42 | 5.90K |
| 2026-07-01 | SGD 0.43 | 0.00% | SGD 0.43 | SGD 0.43 | SGD 0.43 | 7.60K |
| 2026-06-30 | SGD 0.43 | +2.38% | SGD 0.43 | SGD 0.43 | SGD 0.43 | 3.20K |
| 2026-06-29 | SGD 0.42 | -2.33% | SGD 0.43 | SGD 0.43 | SGD 0.42 | 43.70K |
| 2026-06-26 | SGD 0.43 | -4.44% | SGD 0.47 | SGD 0.47 | SGD 0.43 | 70.10K |
| 2026-06-25 | SGD 0.45 | +4.65% | SGD 0.47 | SGD 0.47 | SGD 0.45 | 4.80K |
| 2026-06-24 | SGD 0.43 | -1.15% | SGD 0.44 | SGD 0.44 | SGD 0.43 | 13.40K |
| 2026-06-23 | SGD 0.44 | -2.25% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 10.50K |
| 2026-06-22 | SGD 0.44 | -7.29% | SGD 0.48 | SGD 0.48 | SGD 0.44 | 51.70K |
| 2026-06-19 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 11.60K |
| 2026-06-18 | SGD 0.48 | +9.09% | SGD 0.44 | SGD 0.48 | SGD 0.43 | 38.00K |
| 2026-06-17 | SGD 0.44 | 0.00% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 400 |
| 2026-06-16 | SGD 0.44 | 0.00% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 100 |
| 2026-06-15 | SGD 0.44 | -2.22% | SGD 0.46 | SGD 0.46 | SGD 0.44 | 24.00K |
| 2026-06-12 | SGD 0.45 | -1.10% | SGD 0.48 | SGD 0.48 | SGD 0.45 | 36.20K |
| 2026-06-11 | SGD 0.46 | +1.11% | SGD 0.44 | SGD 0.46 | SGD 0.44 | 10.50K |
| 2026-06-10 | SGD 0.45 | +4.65% | SGD 0.43 | SGD 0.45 | SGD 0.43 | 32.70K |
| 2026-06-09 | SGD 0.43 | -2.27% | SGD 0.43 | SGD 0.43 | SGD 0.43 | 35.00K |
| 2026-06-08 | SGD 0.44 | 0.00% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 0 |
| 2026-06-05 | SGD 0.44 | -4.35% | SGD 0.46 | SGD 0.46 | SGD 0.43 | 221.30K |
| 2026-06-04 | SGD 0.46 | -4.17% | SGD 0.47 | SGD 0.47 | SGD 0.46 | 20.00K |
| 2026-06-03 | SGD 0.48 | 0.00% | SGD 0.47 | SGD 0.48 | SGD 0.47 | 10.20K |
| 2026-06-02 | SGD 0.48 | -2.04% | SGD 0.48 | SGD 0.48 | SGD 0.48 | 30.00K |
| 2026-05-29 | SGD 0.49 | 0.00% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 14.20K |
| 2026-05-28 | SGD 0.49 | -3.92% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 42.00K |
| 2026-05-27 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 0 |