Kencana Agri Limited (BNE) Historical Prices

2 Followers

Time Period

Events

SG:BNE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.60	0.60	0.46	0.60	0.60	0.00%	0	0.00
Nov 12, 2026	0.60	0.60	0.46	0.60	0.60	0.00%	0	0.00
Nov 11, 2026	0.45	0.60	0.45	0.60	0.60	+33.33%	800	0.02
Nov 10, 2026	0.44	0.45	0.44	0.45	0.45	-2.17%	21,000	0.39
Nov 09, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Nov 06, 2026	0.44	0.46	0.44	0.46	0.46	+3.37%	10,300	0.19
Nov 05, 2026	0.45	0.60	0.44	0.45	0.45	0.00%	0	0.00
Nov 04, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	36,500	0.67
Nov 03, 2026	0.45	0.45	0.45	0.45	0.45	-6.25%	1,000	0.02
Nov 02, 2026	0.48	0.60	0.45	0.48	0.48	0.00%	0	0.00
Oct 30, 2026	0.48	0.48	0.48	0.48	0.48	0.00%	12,200	0.23
Oct 29, 2026	0.51	0.52	0.48	0.48	0.48	-4.00%	83,400	1.58
Oct 28, 2026	0.50	0.50	0.50	0.50	0.50	0.00%	14,100	0.27
Oct 27, 2026	0.50	0.50	0.50	0.50	0.50	0.00%	49,100	0.94
Oct 26, 2026	0.52	0.52	0.50	0.50	0.50	-5.66%	3,300	0.06
Oct 23, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	4,400	0.08
Oct 22, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	45,600	0.86
Oct 21, 2026	0.55	0.55	0.55	0.55	0.55	+0.92%	25,800	0.49
Oct 20, 2026	0.56	0.56	0.55	0.55	0.55	-4.39%	200	0.00
Oct 19, 2026	0.57	0.58	0.55	0.57	0.57	0.00%	0	0.00
Oct 16, 2026	0.57	0.61	0.55	0.57	0.57	0.00%	0	0.00
Oct 15, 2026	0.57	0.57	0.54	0.57	0.57	0.00%	78,500	1.51
Oct 14, 2026	0.57	0.57	0.57	0.57	0.57	+2.70%	5,000	0.10
Oct 13, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	64,000	1.26
Oct 12, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	57,500	1.15
Oct 09, 2026	0.59	0.64	0.59	0.59	0.59	0.00%	0	0.00
Oct 08, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	139,400	2.82
Oct 07, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	14,700	0.30
Oct 06, 2026	0.61	0.65	0.61	0.64	0.64	+4.92%	20,100	0.41
Oct 05, 2026	0.60	0.61	0.60	0.61	0.61	+1.67%	2,400	0.05
Oct 02, 2026	0.60	0.62	0.60	0.60	0.60	-0.83%	3,700	0.08
Oct 01, 2026	0.60	0.61	0.60	0.61	0.61	0.00%	400	0.01
Sep 30, 2026	0.61	0.61	0.60	0.61	0.61	-1.63%	36,200	0.71
Sep 29, 2026	0.62	0.62	0.62	0.62	0.62	+1.65%	9,500	0.19
Sep 28, 2026	0.61	0.61	0.61	0.61	0.61	-5.47%	2,000	0.04
Sep 25, 2026	0.64	0.64	0.61	0.64	0.64	0.00%	0	0.00
Sep 24, 2026	0.62	0.64	0.60	0.64	0.64	+2.40%	25,400	0.49
Sep 23, 2026	0.66	0.66	0.62	0.63	0.63	-3.85%	75,400	1.46
Sep 22, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	106,300	2.13
Sep 21, 2026	0.68	0.68	0.65	0.67	0.67	+4.69%	89,300	1.83
Sep 18, 2026	0.62	0.65	0.62	0.64	0.64	+6.67%	214,200	4.70
Sep 17, 2026	0.57	0.60	0.57	0.60	0.60	+7.14%	505,900	13.20
Sep 16, 2026	0.57	0.57	0.56	0.56	0.56	+2.75%	82,100	2.21
Sep 15, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	36,600	0.98
Sep 14, 2026	0.55	0.56	0.55	0.56	0.56	+1.82%	104,500	2.94
Sep 11, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	100	0.00
Sep 10, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	100	0.00
Sep 09, 2026	0.57	0.57	0.57	0.57	0.57	+4.63%	100	0.00
Sep 08, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	51,000	1.42
Sep 07, 2026	0.56	0.57	0.56	0.57	0.57	+0.88%	78,500	2.23

Kencana Agri Limited historical prices

Kencana Agri Limited (BNE) Historical Prices

Become an Expert with TipRanks Premium