tiprankstipranks
PNE Industries Ltd (SG:BDA)
SGX:BDA
Singapore Market
BDA
PNE Industries Ltd
RESEARCH TOOLSreports

PNE Industries Ltd (BDA) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.38
0.40
0.35
0.38
0.38
0.00%
0
0.00
Sep 10, 2026
0.38
0.40
0.36
0.38
0.38
0.00%
0
0.00
Sep 09, 2026
0.38
0.40
0.35
0.38
0.38
0.00%
0
0.00
Sep 08, 2026
0.38
0.40
0.35
0.38
0.38
0.00%
0
0.00
Sep 07, 2026
0.38
0.40
0.37
0.38
0.38
0.00%
0
0.00
Sep 04, 2026
0.38
0.40
0.35
0.38
0.38
0.00%
0
0.00
Sep 03, 2026
0.38
0.40
0.37
0.38
0.38
0.00%
0
0.00
Sep 02, 2026
0.38
0.40
0.36
0.38
0.38
0.00%
0
0.00
Sep 01, 2026
0.38
0.40
0.36
0.38
0.38
0.00%
0
0.00
Aug 31, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
5,300
0.46
Aug 28, 2026
0.38
0.40
0.36
0.38
0.38
0.00%
0
0.00
Aug 27, 2026
0.38
0.40
0.36
0.38
0.38
0.00%
0
0.00
Aug 26, 2026
0.38
0.39
0.36
0.38
0.38
0.00%
0
0.00
Aug 25, 2026
0.38
0.38
0.35
0.38
0.38
0.00%
32,500
2.60
Aug 24, 2026
0.38
0.40
0.38
0.38
0.38
0.00%
0
0.00
Aug 21, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
10,000
0.79
Aug 20, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
15,800
1.16
Aug 19, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
0
0.00
Aug 18, 2026
0.38
0.40
0.37
0.38
0.38
0.00%
0
0.00
Aug 17, 2026
0.38
0.40
0.37
0.38
0.38
0.00%
0
0.00
Aug 14, 2026
0.38
0.38
0.38
0.38
0.38
-2.56%
3,700
0.26
Aug 13, 2026
0.39
0.40
0.33
0.39
0.39
0.00%
0
0.00
Aug 12, 2026
0.39
0.40
0.37
0.39
0.39
0.00%
0
0.00
Aug 11, 2026
0.38
0.39
0.38
0.39
0.39
+2.63%
18,900
1.37
Aug 10, 2026
0.38
0.39
0.38
0.38
0.38
0.00%
0
0.00
Aug 07, 2026
0.39
0.39
0.38
0.38
0.38
-2.56%
45,000
3.34
Aug 06, 2026
0.39
0.43
0.39
0.39
0.39
0.00%
0
0.00
Aug 05, 2026
0.39
0.42
0.39
0.39
0.39
0.00%
0
0.00
Aug 04, 2026
0.39
0.42
0.38
0.39
0.39
0.00%
0
0.00
Aug 03, 2026
0.40
0.40
0.38
0.39
0.39
-1.27%
219,500
19.60
Jul 31, 2026
0.40
0.42
0.40
0.40
0.40
0.00%
0
0.00
Jul 30, 2026
0.40
0.42
0.40
0.40
0.40
0.00%
0
0.00
Jul 29, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
102,500
10.25
Jul 28, 2026
0.40
0.43
0.40
0.40
0.40
0.00%
0
0.00
Jul 27, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
100
<0.01
Jul 24, 2026
0.40
0.43
0.40
0.40
0.40
0.00%
0
0.00
Jul 23, 2026
0.40
0.43
0.40
0.40
0.40
0.00%
0
0.00
Jul 22, 2026
0.40
0.40
0.40
0.40
0.40
-3.66%
2,500
0.23
Jul 21, 2026
0.41
0.41
0.39
0.41
0.41
0.00%
6,500
0.59
Jul 20, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
1,200
0.11
Jul 17, 2026
0.41
0.43
0.41
0.41
0.41
0.00%
0
0.00
Jul 16, 2026
0.41
0.43
0.41
0.41
0.41
0.00%
0
0.00
Jul 15, 2026
0.43
0.43
0.41
0.41
0.41
0.00%
18,000
1.56
Jul 14, 2026
0.41
0.44
0.41
0.41
0.41
0.00%
0
0.00
Jul 13, 2026
0.42
0.42
0.41
0.41
0.41
-4.65%
5,000
0.40
Jul 10, 2026
0.41
0.43
0.41
0.43
0.43
+4.88%
28,000
2.06
Jul 09, 2026
0.41
0.41
0.41
0.41
0.41
-1.20%
100
<0.01
Jul 08, 2026
0.41
0.42
0.41
0.42
0.42
+1.22%
1,300
0.08
Jul 07, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
3,000
0.19
Jul 06, 2026
0.40
0.41
0.40
0.41
0.41
-1.20%
102,300
7.12
Rows:
50