Powermatic Data Share Price HistoryPOWERMATIC DATA SYSTEMS LTD Share Price HistorySGX Listed Powermatic Data (SGX:BCY) Share Price HistoryBCY.SI Share Price History
POWERMATIC DATA SYSTEMS LTD BCY.SI Share Price Chart Loading In Progress ...
Trade Date
Open Price
Day High
Day Low
Closed Price
Change
%
Volume
Value
Short Sell Volume
BuyBack Volume
2022-06-27
2.650
2.660
2.630
2.660
-0.040
-1.5
19,600
51,842
-
-
2022-06-24
2.700
2.700
2.700
2.700
0.010
0.4
100
270
-
-
2022-06-23
2.660
2.690
2.660
2.690
0.030
1.1
7,800
20,820
-
-
2022-06-22
2.670
2.670
2.660
2.660
-0.040
-1.5
15,900
42,409
-
-
2022-06-21
2.700
2.700
2.700
2.700
-
-
10,000
27,000
-
-
2022-06-20
2.700
2.700
2.700
2.700
-
-
100
270
-
-
2022-06-17
-
-
-
2.700
-
-
0
0
-
-
2022-06-16
2.730
2.730
2.700
2.700
-0.030
-1.1
8,500
23,040
-
-
2022-06-15
2.700
2.740
2.650
2.730
-0.020
-0.7
45,500
122,939
-
-
2022-06-14
2.750
2.780
2.720
2.750
-0.050
-1.8
47,000
128,610
-
-
2022-06-13
2.800
2.840
2.780
2.800
-0.020
-0.7
16,400
46,241
-
-
2022-06-10
2.820
2.820
2.810
2.820
-0.020
-0.7
5,100
14,362
-
-
2022-06-09
2.850
2.850
2.800
2.840
-0.010
-0.4
44,200
124,447
-
-
2022-06-08
2.810
2.850
2.810
2.850
0.040
1.4
3,000
8,446
-
-
2022-06-07
2.810
2.810
2.810
2.810
-0.090
-3.1
100
281
-
-
2022-06-06
-
-
-
2.900
-
-
0
0
-
-
2022-06-03
2.820
2.900
2.820
2.900
0.090
3.2
11,100
32,120
-
-
2022-06-02
2.810
2.810
2.810
2.810
-
-
500
1,405
-
-
2022-06-01
-
-
-
2.810
-
-
0
0
-
-
2022-05-31
2.820
2.820
2.810
2.810
-0.090
-3.1
400
1,125
-
-
2022-05-30
2.900
2.950
2.850
2.900
0.130
4.7
8,200
23,685
-
-
2022-05-27
-
-
-
2.770
-
-
0
0
-
-
2022-05-26
2.770
2.770
2.770
2.770
0.040
1.5
2,100
5,817
-
-
2022-05-25
2.790
2.790
2.730
2.730
-0.060
-2.2
7,000
19,470
-
-
2022-05-24
2.820
2.820
2.790
2.790
-0.030
-1.1
2,200
6,198
-
-
2022-05-23
-
-
-
2.820
-
-
0
0
-
-
2022-05-20
2.820
2.820
2.820
2.820
0.020
0.7
500
1,410
-
-
2022-05-19
2.800
2.850
2.800
2.800
-
-
6,300
17,890
-
-
2022-05-18
2.800
2.800
2.800
2.800
-
-
4,800
13,440
-
-
2022-05-17
2.800
2.800
2.800
2.800
-
-
7,000
19,600
-
-
2022-05-13
-
-
-
2.800
-
-
0
0
-
-
2022-05-12
2.930
2.930
2.800
2.800
-
-
1,600
4,493
-
-
2022-05-11
2.800
2.800
2.800
2.800
-
-
700
1,960
-
-
2022-05-10
2.830
2.830
2.800
2.800
-0.030
-1.1
29,000
81,520
-
-
2022-05-09
2.850
2.930
2.830
2.830
-0.100
-3.4
9,600
27,348
-
-
2022-05-06
2.890
2.930
2.890
2.930
0.050
1.7
6,000
17,424
-
-
2022-05-05
-
-
-
2.880
-
-
0
0
-
-
2022-05-04
-
-
-
2.880
-
-
0
0
-
-
2022-04-29
-
-
-
2.880
-
-
0
0
-
-
2022-04-28
2.880
2.880
2.880
2.880
-
-
1,000
2,880
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.
