Penguin International Limited (SGX:BTM)
Singapore
· Delayed Price · Currency is SGD 1.270
-0.030 (-2.31%)
At close: Dec 5, 2025
Penguin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 7,500 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10,000 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 9,800 |
| Nov 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 7,900 |
| Nov 25, 2025 | 1.23 | 1.30 | 1.22 | 1.29 | 1.29 | 7.50% | 17,800 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 600 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -5.51% | 10,900 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 100 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 1,600 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Nov 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 6,200 |
| Nov 14, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 1,000 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,000 |
| Nov 12, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 13,900 |
| Nov 11, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 15,100 |
| Nov 10, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.36% | 15,600 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 1,100 |
| Nov 4, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 4,000 |
| Oct 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 200 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.82% | 3,500 |
| Oct 14, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | 6,500 |
| Oct 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 100 |
| Oct 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 5,400 |
| Oct 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 11,300 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 5,000 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 2.36% | 29,500 |
| Sep 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 200 |
| Sep 25, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -4.55% | 10,000 |
| Sep 24, 2025 | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | 4.76% | 68,700 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | 8,900 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,300 |
| Sep 17, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | - | 12,200 |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 5,000 |
| Sep 11, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -4.38% | 5,200 |
| Sep 9, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 21,900 |
| Sep 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 5,000 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 300 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 3.17% | 16,100 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 7,000 |
| Sep 2, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 4.96% | 52,500 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,700 |
| Aug 28, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | - | 25,200 |
| Aug 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 12,100 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Aug 20, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 13,200 |
| Aug 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 6,300 |
| Aug 18, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 16,300 |
| Aug 14, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 1.71% | 27,700 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 15,300 |