Kencana Agri

BNE.SI · Yahoo Finance · Daily prices

SGD 0.64 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	0.615	0.650	0.615	0.640	214,200
2026-09-17	0.570	0.600	0.570	0.600	505,900
2026-09-16	0.570	0.570	0.560	0.560	82,100
2026-09-15	0.555	0.555	0.540	0.545	36,600
2026-09-14	0.550	0.560	0.545	0.560	104,500
2026-09-11	0.550	0.550	0.550	0.550	100
2026-09-10	0.565	0.565	0.565	0.565	0
2026-09-09	0.565	0.565	0.565	0.565	100
2026-09-08	0.565	0.565	0.540	0.540	51,000
2026-09-07	0.560	0.570	0.560	0.570	78,500
2026-09-04	0.550	0.565	0.550	0.565	27,500
2026-09-03	0.570	0.570	0.550	0.550	2,600
2026-09-02	0.575	0.575	0.560	0.575	7,400
2026-09-01	0.590	0.590	0.580	0.580	11,200
2026-08-31	0.570	0.570	0.570	0.570	4,100
2026-08-28	0.570	0.570	0.545	0.545	2,600
2026-08-27	0.600	0.600	0.550	0.550	15,500
2026-08-26	0.595	0.595	0.585	0.595	129,700
2026-08-25	0.560	0.590	0.560	0.590	19,200
2026-08-24	0.580	0.580	0.540	0.555	174,700
2026-08-21	0.585	0.585	0.550	0.550	113,400
2026-08-20	0.585	0.585	0.530	0.545	45,000
2026-08-19	0.525	0.565	0.520	0.550	85,800
2026-08-18	0.500	0.525	0.500	0.520	214,500
2026-08-17	0.470	0.500	0.470	0.490	235,200
2026-08-14	0.445	0.455	0.440	0.450	160,200
2026-08-13	0.450	0.460	0.430	0.430	15,000
2026-08-12	0.470	0.470	0.450	0.450	59,300
2026-08-11	0.435	0.460	0.435	0.460	46,700
2026-08-07	0.430	0.435	0.430	0.435	500
2026-08-06	0.420	0.430	0.420	0.430	1,000
2026-08-05	0.420	0.420	0.420	0.420	300
2026-08-04	0.420	0.420	0.420	0.420	400
2026-08-03	0.425	0.425	0.425	0.425	3,000
2026-07-31	0.425	0.425	0.425	0.425	19,500
2026-07-30	0.435	0.435	0.425	0.425	1,400
2026-07-29	0.445	0.445	0.440	0.440	33,600
2026-07-28	0.440	0.440	0.440	0.440	49,000
2026-07-27	0.440	0.440	0.440	0.440	41,600
2026-07-24	0.430	0.440	0.430	0.440	17,900
2026-07-23	0.465	0.465	0.465	0.465	0
2026-07-22	0.465	0.465	0.465	0.465	0
2026-07-21	0.465	0.465	0.465	0.465	100
2026-07-20	0.475	0.475	0.475	0.475	0
2026-07-17	0.475	0.475	0.475	0.475	0
2026-07-16	0.480	0.480	0.475	0.475	600
2026-07-15	0.485	0.485	0.480	0.480	200
2026-07-14	0.435	0.435	0.435	0.435	0
2026-07-13	0.435	0.440	0.435	0.435	104,700
2026-07-10	0.435	0.435	0.435	0.435	20,500
2026-07-09	0.460	0.460	0.460	0.460	0
2026-07-08	0.460	0.460	0.460	0.460	0
2026-07-07	0.460	0.460	0.460	0.460	0
2026-07-06	0.460	0.460	0.460	0.460	11,100
2026-07-03	0.430	0.440	0.430	0.440	165,800
2026-07-02	0.420	0.430	0.420	0.430	5,900
2026-07-01	0.430	0.430	0.430	0.430	7,600
2026-06-30	0.430	0.430	0.430	0.430	3,200
2026-06-29	0.430	0.430	0.420	0.420	43,700
2026-06-26	0.465	0.465	0.430	0.430	70,100

KE Kencana Agri

Kencana Agri