Bonvests Holdings Limited (B28.SI)

SES - SES Delayed Price. Currency in SGD

0.9000

+0.0050

(+0.56%)

At close: 03:57PM SGT

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	0.9050	0.9050	0.9000	0.9000	0.9000	32,000
Nov 14, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Nov 13, 2024	0.9050	0.9050	0.8950	0.8950	0.8950	127,100
Nov 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
Nov 08, 2024	0.9050	0.9150	0.9050	0.9150	0.9150	15,900
Nov 07, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	4,000
Nov 06, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	2,000
Nov 05, 2024	0.9150	0.9150	0.9000	0.9000	0.9000	75,600
Nov 04, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Nov 01, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Oct 30, 2024	0.9100	0.9150	0.9100	0.9150	0.9150	5,100
Oct 29, 2024	0.9050	0.9150	0.9000	0.9150	0.9150	47,000
Oct 28, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Oct 25, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Oct 24, 2024	0.9200	0.9200	0.9150	0.9150	0.9150	2,800
Oct 23, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	7,000
Oct 22, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 21, 2024	0.9150	0.9150	0.9100	0.9100	0.9100	4,000
Oct 18, 2024	0.9250	0.9250	0.9150	0.9150	0.9150	19,000
Oct 17, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	2,700
Oct 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	300
Oct 15, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	700
Oct 14, 2024	0.9100	0.9100	0.9050	0.9050	0.9050	7,000
Oct 11, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	1,100
Oct 10, 2024	0.9350	0.9400	0.9300	0.9300	0.9300	14,700
Oct 09, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Oct 08, 2024	0.9200	0.9450	0.9200	0.9300	0.9300	60,700
Oct 07, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 04, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 03, 2024	0.9300	0.9300	0.9250	0.9250	0.9250	12,700
Oct 02, 2024	0.9300	0.9400	0.9300	0.9350	0.9350	19,900
Oct 01, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	10,900
Sep 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	20,100
Sep 26, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	4,000
Sep 25, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	2,200
Sep 24, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 23, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	5,700
Sep 20, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 18, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 16, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 13, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	4,900
Sep 11, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	10,000
Sep 10, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	500
Sep 09, 2024	0.9250	0.9250	0.9150	0.9150	0.9150	24,200
Sep 06, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 05, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	13,200
Sep 04, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 03, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 02, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	6,000
Aug 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Aug 27, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	12,000
Aug 26, 2024	0.9250	0.9250	0.9200	0.9200	0.9200	13,300
Aug 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 21, 2024	0.9250	0.9250	0.9200	0.9200	0.9200	14,600
Aug 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Aug 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Aug 16, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	5,000
Aug 15, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	6,000
Aug 14, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	7,700
Aug 13, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Aug 12, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Aug 08, 2024	0.9300	0.9300	0.9250	0.9250	0.9250	6,600
Aug 07, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Aug 06, 2024	0.9400	0.9400	0.9250	0.9250	0.9250	5,800
Aug 05, 2024	0.9450	0.9450	0.9250	0.9250	0.9250	8,000
Aug 02, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,600
Aug 01, 2024	0.9700	0.9700	0.9600	0.9600	0.9600	7,900
Jul 31, 2024	0.9450	0.9600	0.9450	0.9600	0.9600	24,300
Jul 30, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Jul 29, 2024	0.9550	0.9550	0.9450	0.9550	0.9550	19,200
Jul 26, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 25, 2024	0.9600	0.9600	0.9450	0.9450	0.9450	4,100
Jul 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Jul 23, 2024	0.9500	0.9500	0.9450	0.9500	0.9500	4,200
Jul 22, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	900
Jul 19, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Jul 18, 2024	0.9450	0.9550	0.9450	0.9550	0.9550	300
Jul 17, 2024	0.9500	0.9500	0.9450	0.9450	0.9450	56,600
Jul 16, 2024	0.9550	0.9550	0.9500	0.9500	0.9500	4,000
Jul 15, 2024	0.9600	0.9650	0.9600	0.9600	0.9600	21,900
Jul 12, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	35,000
Jul 11, 2024	0.9600	0.9800	0.9600	0.9600	0.9600	2,100
Jul 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	5,700
Jul 09, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 08, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 05, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 04, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 03, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 02, 2024	0.9700	0.9700	0.9450	0.9450	0.9450	11,000
Jul 01, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jun 28, 2024	0.9750	0.9800	0.9600	0.9600	0.9600	30,100
Jun 27, 2024	0.9800	0.9850	0.9750	0.9750	0.9750	26,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

Bonvests Holdings Limited (B28.SI)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)