tiprankstipranks
Penguin International Limited (SG:BTM)
SGX:BTM
Singapore Market
BTM
Penguin International Limited
RESEARCH TOOLSreports

Penguin International Limited (BTM) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
1.79
1.79
1.60
1.79
1.79
0.00%
0
0.00
Apr 06, 2026
1.79
1.80
1.79
1.79
1.79
0.00%
5,800
1.23
Apr 03, 2026
1.79
1.79
1.60
1.79
1.79
0.00%
0
0.00
Apr 02, 2026
1.79
1.79
1.60
1.79
1.79
0.00%
0
0.00
Apr 01, 2026
1.79
1.79
1.60
1.79
1.79
0.00%
0
0.00
Mar 31, 2026
1.79
1.79
1.49
1.79
1.79
0.00%
0
0.00
Mar 30, 2026
1.79
1.79
1.18
1.79
1.79
0.00%
0
0.00
Mar 27, 2026
1.57
1.79
1.57
1.79
1.79
+0.56%
12,700
2.75
Mar 26, 2026
1.78
1.78
1.40
1.78
1.78
0.00%
0
0.00
Mar 25, 2026
1.78
1.78
1.78
1.78
1.78
0.00%
1,000
0.22
Mar 24, 2026
1.77
1.78
1.77
1.78
1.78
+7.23%
4,100
0.90
Mar 23, 2026
1.70
1.70
1.66
1.66
1.66
-6.74%
2,200
0.49
Mar 20, 2026
1.78
1.78
1.19
1.78
1.78
0.00%
0
0.00
Mar 19, 2026
1.78
1.78
1.78
1.78
1.78
0.00%
500
0.11
Mar 18, 2026
1.78
1.78
1.18
1.78
1.78
0.00%
0
0.00
Mar 17, 2026
1.78
1.78
1.18
1.78
1.78
0.00%
0
0.00
Mar 16, 2026
1.78
1.80
1.18
1.78
1.78
0.00%
0
0.00
Mar 13, 2026
1.78
1.78
1.78
1.78
1.78
0.00%
1,000
0.22
Mar 12, 2026
1.78
1.84
1.50
1.78
1.78
0.00%
0
0.00
Mar 11, 2026
1.78
1.84
1.50
1.78
1.78
0.00%
0
0.00
Mar 10, 2026
1.78
1.78
1.50
1.78
1.78
0.00%
0
0.00
Mar 09, 2026
1.78
1.78
1.50
1.78
1.78
0.00%
0
0.00
Mar 06, 2026
1.78
1.79
1.78
1.78
1.78
0.00%
24,800
6.05
Mar 05, 2026
1.78
1.78
1.55
1.78
1.78
0.00%
0
0.00
Mar 04, 2026
1.78
1.78
1.50
1.78
1.78
0.00%
0
0.00
Mar 03, 2026
1.78
1.78
1.50
1.78
1.78
0.00%
0
0.00
Mar 02, 2026
1.78
1.78
1.78
1.78
1.78
0.00%
4,400
1.06
Feb 27, 2026
1.76
1.79
1.74
1.78
1.78
+2.30%
20,500
5.15
Feb 26, 2026
1.75
1.75
1.74
1.74
1.74
0.00%
4,000
1.02
Feb 25, 2026
1.75
1.75
1.70
1.74
1.74
+2.35%
25,800
7.35
Feb 24, 2026
1.71
1.71
1.68
1.70
1.70
+2.41%
7,500
2.12
Feb 23, 2026
1.60
1.66
1.59
1.66
1.66
+3.75%
19,100
5.67
Feb 20, 2026
1.63
1.63
1.60
1.60
1.60
-1.84%
13,600
3.96
Feb 19, 2026
1.46
1.63
1.46
1.63
1.63
+11.64%
19,100
6.08
Feb 18, 2026
1.46
1.46
1.32
1.46
1.46
0.00%
0
0.00
Feb 17, 2026
1.46
1.46
1.32
1.46
1.46
0.00%
0
0.00
Feb 16, 2026
1.46
1.46
1.32
1.46
1.46
0.00%
0
0.00
Feb 13, 2026
1.49
1.49
1.46
1.46
1.46
-1.35%
600
0.18
Feb 12, 2026
1.45
1.49
1.45
1.48
1.48
+4.96%
10,300
3.14
Feb 11, 2026
1.39
1.45
1.31
1.45
1.45
+2.84%
6,700
2.10
Feb 10, 2026
1.42
1.43
1.41
1.41
1.41
+5.22%
7,400
2.40
Feb 09, 2026
1.34
1.42
1.31
1.34
1.34
0.00%
0
0.00
Feb 06, 2026
1.34
1.42
1.32
1.34
1.34
0.00%
0
0.00
Feb 05, 2026
1.34
1.43
1.34
1.34
1.34
0.00%
0
0.00
Feb 04, 2026
1.35
1.35
1.34
1.34
1.34
+0.75%
10,000
2.75
Feb 03, 2026
1.33
1.43
1.32
1.33
1.33
0.00%
0
0.00
Feb 02, 2026
1.33
1.43
1.32
1.33
1.33
0.00%
0
0.00
Jan 30, 2026
1.40
1.40
1.33
1.33
1.33
-6.99%
300
0.08
Jan 29, 2026
1.43
1.43
1.43
1.43
1.43
+1.42%
800
0.22
Jan 28, 2026
1.41
1.41
1.41
1.41
1.41
-1.40%
9,000
2.53
Rows:
50