Penguin Intl
BTM.SI · Yahoo Finance · Daily prices
SGD 1.97
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 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 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-09-17 | 1.980 | 1.980 | 1.810 | 1.970 | 2,600 |
| 2026-09-16 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-09-15 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-09-14 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-09-11 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-09-10 | 1.980 | 1.980 | 1.980 | 1.980 | 1,500 |
| 2026-09-09 | 1.970 | 1.970 | 1.970 | 1.970 | 3,100 |
| 2026-09-08 | 1.980 | 1.980 | 1.890 | 1.970 | 9,400 |
| 2026-09-07 | 1.950 | 1.950 | 1.900 | 1.950 | 22,700 |
| 2026-09-04 | 1.850 | 1.990 | 1.850 | 1.950 | 4,400 |
| 2026-09-03 | 1.800 | 1.860 | 1.760 | 1.850 | 6,300 |
| 2026-09-02 | 1.990 | 1.990 | 1.800 | 1.910 | 3,500 |
| 2026-09-01 | 1.990 | 1.990 | 1.980 | 1.990 | 17,000 |
| 2026-08-31 | 1.800 | 1.850 | 1.800 | 1.850 | 11,700 |
| 2026-08-28 | 1.850 | 1.880 | 1.850 | 1.850 | 1,500 |
| 2026-08-27 | 1.860 | 1.870 | 1.800 | 1.800 | 30,200 |
| 2026-08-26 | 1.780 | 1.880 | 1.780 | 1.800 | 117,900 |
| 2026-08-25 | 1.600 | 1.650 | 1.600 | 1.650 | 10,100 |
| 2026-08-24 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-08-21 | 1.660 | 1.660 | 1.620 | 1.620 | 11,900 |
| 2026-08-20 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-19 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-18 | 1.550 | 1.650 | 1.550 | 1.600 | 18,000 |
| 2026-08-17 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-08-14 | 1.520 | 1.520 | 1.500 | 1.520 | 7,000 |
| 2026-08-13 | 1.500 | 1.550 | 1.500 | 1.530 | 20,700 |
| 2026-08-12 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2026-08-11 | 1.500 | 1.500 | 1.500 | 1.500 | 400 |
| 2026-08-07 | 1.520 | 1.520 | 1.520 | 1.520 | 300 |
| 2026-08-06 | 1.470 | 1.520 | 1.470 | 1.520 | 1,400 |
| 2026-08-05 | 1.500 | 1.500 | 1.500 | 1.500 | 600 |
| 2026-08-04 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-08-03 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-07-31 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-07-30 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-07-29 | 1.430 | 1.530 | 1.430 | 1.520 | 12,300 |
| 2026-07-28 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-07-27 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-07-24 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-07-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1,900 |
| 2026-07-22 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-07-21 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-07-20 | 1.500 | 1.500 | 1.500 | 1.500 | 3,200 |
| 2026-07-17 | 1.550 | 1.580 | 1.550 | 1.580 | 1,100 |
| 2026-07-16 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-07-15 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-07-14 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2026-07-13 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-07-10 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-07-09 | 1.380 | 1.500 | 1.380 | 1.500 | 3,300 |
| 2026-07-08 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-07-07 | 1.500 | 1.500 | 1.490 | 1.500 | 5,500 |
| 2026-07-06 | 1.490 | 1.500 | 1.490 | 1.500 | 700 |
| 2026-07-03 | 1.430 | 1.430 | 1.290 | 1.290 | 2,400 |
| 2026-07-02 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-07-01 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
| 2026-06-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2026-06-29 | 1.490 | 1.490 | 1.490 | 1.490 | 500 |
| 2026-06-26 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |