Powermatic Data
BCY.SI · Yahoo Finance · Daily prices
SGD 3.00
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:44 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3,900 |
| 2026-09-17 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-09-16 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-09-15 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-09-14 | 2.960 | 2.960 | 2.960 | 2.960 | 10,300 |
| 2026-09-11 | 2.900 | 2.910 | 2.900 | 2.910 | 1,800 |
| 2026-09-10 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-09 | 3.000 | 3.000 | 2.900 | 2.900 | 4,600 |
| 2026-09-08 | 3.030 | 3.030 | 2.950 | 2.950 | 10,900 |
| 2026-09-07 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-09-04 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-09-03 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-09-02 | 3.050 | 3.050 | 3.050 | 3.050 | 2,900 |
| 2026-09-01 | 3.040 | 3.040 | 3.040 | 3.040 | 4,300 |
| 2026-08-31 | 3.000 | 3.070 | 3.000 | 3.070 | 2,400 |
| 2026-08-28 | 2.910 | 2.910 | 2.900 | 2.900 | 4,500 |
| 2026-08-27 | 2.900 | 2.900 | 2.900 | 2.900 | 1,800 |
| 2026-08-26 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2026-08-25 | 2.950 | 2.950 | 2.850 | 2.850 | 30,000 |
| 2026-08-24 | 2.900 | 2.900 | 2.880 | 2.880 | 10,800 |
| 2026-08-21 | 3.000 | 3.000 | 2.860 | 2.860 | 27,100 |
| 2026-08-20 | 3.030 | 3.040 | 3.000 | 3.000 | 6,800 |
| 2026-08-19 | 3.100 | 3.150 | 3.030 | 3.030 | 3,900 |
| 2026-08-18 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-08-17 | 3.200 | 3.200 | 3.180 | 3.180 | 4,900 |
| 2026-08-14 | 3.300 | 3.310 | 3.290 | 3.290 | 10,600 |
| 2026-08-13 | 3.180 | 3.180 | 3.170 | 3.180 | 11,200 |
| 2026-08-12 | 3.370 | 3.370 | 3.330 | 3.330 | 3,100 |
| 2026-08-11 | 3.310 | 3.350 | 3.310 | 3.350 | 4,700 |
| 2026-08-07 | 3.280 | 3.330 | 3.280 | 3.300 | 16,000 |
| 2026-08-06 | 3.210 | 3.290 | 3.210 | 3.290 | 21,200 |
| 2026-08-05 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-08-04 | 3.220 | 3.220 | 3.220 | 3.220 | 13,200 |
| 2026-08-03 | 3.220 | 3.230 | 3.210 | 3.220 | 41,800 |
| 2026-07-31 | 3.230 | 3.230 | 3.230 | 3.230 | 10,200 |
| 2026-07-30 | 3.250 | 3.250 | 3.220 | 3.230 | 25,000 |
| 2026-07-29 | 3.300 | 3.300 | 3.250 | 3.250 | 18,300 |
| 2026-07-28 | 3.350 | 3.350 | 3.300 | 3.300 | 24,800 |
| 2026-07-27 | 3.400 | 3.420 | 3.400 | 3.400 | 8,900 |
| 2026-07-24 | 3.420 | 3.450 | 3.400 | 3.400 | 12,800 |
| 2026-07-23 | 3.460 | 3.500 | 3.450 | 3.450 | 3,200 |
| 2026-07-22 | 3.550 | 3.550 | 3.550 | 3.550 | 400 |
| 2026-07-21 | 3.440 | 3.510 | 3.440 | 3.510 | 300 |
| 2026-07-20 | 3.420 | 3.510 | 3.420 | 3.510 | 12,000 |
| 2026-07-17 | 3.430 | 3.430 | 3.420 | 3.420 | 5,700 |
| 2026-07-16 | 3.500 | 3.500 | 3.400 | 3.400 | 9,000 |
| 2026-07-15 | 3.550 | 3.550 | 3.510 | 3.510 | 3,400 |
| 2026-07-14 | 3.560 | 3.560 | 3.550 | 3.550 | 1,500 |
| 2026-07-13 | 3.500 | 3.510 | 3.500 | 3.510 | 3,300 |
| 2026-07-10 | 3.480 | 3.500 | 3.480 | 3.500 | 2,300 |
| 2026-07-09 | 3.450 | 3.500 | 3.450 | 3.500 | 6,200 |
| 2026-07-08 | 3.500 | 3.500 | 3.500 | 3.500 | 2,400 |
| 2026-07-07 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2026-07-06 | 3.500 | 3.500 | 3.500 | 3.500 | 4,000 |
| 2026-07-03 | 3.600 | 3.600 | 3.510 | 3.570 | 4,900 |
| 2026-07-02 | 3.600 | 3.600 | 3.600 | 3.600 | 200 |
| 2026-07-01 | 3.640 | 3.640 | 3.630 | 3.640 | 16,000 |
| 2026-06-30 | 3.500 | 3.600 | 3.500 | 3.590 | 7,800 |
| 2026-06-29 | 3.500 | 3.500 | 3.500 | 3.500 | 1,400 |
| 2026-06-26 | 3.590 | 3.600 | 3.590 | 3.600 | 1,500 |