SES - Delayed Quote SGD

Bonvests Holdings Limited (B28.SI)

0.9000

+0.0050

(+0.56%)

At close: November 15 at 3:57 PM GMT+8

Currency in SGD

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 8, 2024	0.9050	0.9150	0.9050	0.9150	0.9150	15,900
Nov 7, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	4,000
Nov 6, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	2,000
Nov 5, 2024	0.9150	0.9150	0.9000	0.9000	0.9000	75,600
Nov 4, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Nov 1, 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 9, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Oct 8, 2024	0.9200	0.9450	0.9200	0.9300	0.9300	60,700
Oct 7, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 4, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 3, 2024	0.9300	0.9300	0.9250	0.9250	0.9250	12,700
Oct 2, 2024	0.9300	0.9400	0.9300	0.9350	0.9350	19,900
Oct 1, 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 9, 2024	0.9250	0.9250	0.9150	0.9150	0.9150	24,200
Sep 6, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 5, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	13,200
Sep 4, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 3, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 2, 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 8, 2024	0.9300	0.9300	0.9250	0.9250	0.9250	6,600
Aug 7, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Aug 6, 2024	0.9400	0.9400	0.9250	0.9250	0.9250	5,800
Aug 5, 2024	0.9450	0.9450	0.9250	0.9250	0.9250	8,000
Aug 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,600
Aug 1, 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 9, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 8, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 5, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 4, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 3, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jul 2, 2024	0.9700	0.9700	0.9450	0.9450	0.9450	11,000
Jul 1, 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
Jun 26, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	100
Jun 25, 2024	0.9800	0.9850	0.9800	0.9850	0.9850	33,000
Jun 24, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jun 21, 2024	0.9900	0.9900	0.9850	0.9850	0.9850	20,100
Jun 20, 2024	0.9850	0.9900	0.9850	0.9900	0.9900	40,200
Jun 19, 2024	1.0500	1.0500	0.9800	0.9800	0.9800	15,500
Jun 18, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jun 14, 2024	0.9700	0.9800	0.9650	0.9650	0.9650	40,900
Jun 13, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	3,000
Jun 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jun 11, 2024	0.9450	0.9600	0.9450	0.9600	0.9600	21,500
Jun 10, 2024	0.9450	0.9500	0.9450	0.9500	0.9500	5,600
Jun 7, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	10,000
Jun 6, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jun 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jun 4, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	4,100
Jun 3, 2024	0.9500	0.9500	0.9450	0.9450	0.9450	18,300
May 31, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	24,800
May 30, 2024	0.9550	0.9550	0.9500	0.9500	0.9500	4,100
May 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,600
May 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 27, 2024	0.9550	0.9550	0.9500	0.9500	0.9500	3,000
May 24, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	1,000
May 23, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
May 21, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	1,400
May 20, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	5,000
May 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
May 16, 2024	0.9750	0.9750	0.9600	0.9600	0.9600	10,700
May 15, 2024	0.9650	0.9750	0.9650	0.9750	0.9750	2,600
May 14, 2024	0.9350	0.9550	0.9350	0.9550	0.9550	8,400
May 13, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
May 10, 2024	0.0080 Dividend
May 10, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	4,100
May 9, 2024	0.9350	0.9350	0.9350	0.9350	0.9270	-
May 8, 2024	0.9450	0.9450	0.9300	0.9350	0.9270	30,000
May 7, 2024	0.9450	0.9450	0.9450	0.9450	0.9369	-
May 6, 2024	0.9450	0.9500	0.9400	0.9450	0.9369	45,100
May 3, 2024	0.9500	0.9500	0.9500	0.9500	0.9419	-
May 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9419	1,500
Apr 30, 2024	0.9650	0.9650	0.9450	0.9450	0.9369	7,600
Apr 29, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	-
Apr 26, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	5,100
Apr 25, 2024	0.9400	0.9400	0.9400	0.9400	0.9320	-
Apr 24, 2024	0.9400	0.9400	0.9400	0.9400	0.9320	-
Apr 23, 2024	0.9400	0.9400	0.9400	0.9400	0.9320	-
Apr 22, 2024	0.9450	0.9450	0.9400	0.9400	0.9320	1,100
Apr 19, 2024	0.9550	0.9550	0.9450	0.9450	0.9369	17,600
Apr 18, 2024	0.9450	0.9450	0.9450	0.9450	0.9369	-
Apr 17, 2024	0.9450	0.9450	0.9450	0.9450	0.9369	4,200
Apr 16, 2024	0.9400	0.9600	0.9350	0.9600	0.9518	53,600
Apr 15, 2024	0.9500	0.9500	0.9400	0.9400	0.9320	12,800
Apr 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9518	2,600
Apr 11, 2024	0.9500	0.9550	0.9450	0.9500	0.9419	44,000
Apr 9, 2024	0.9450	0.9450	0.9450	0.9450	0.9369	-
Apr 8, 2024	0.9600	0.9650	0.9450	0.9450	0.9369	8,900
Apr 5, 2024	1.0000	1.0000	0.9950	0.9950	0.9865	5,200
Apr 4, 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
Apr 3, 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
Apr 2, 2024	0.9200	0.9300	0.9200	0.9300	0.9220	2,800
Apr 1, 2024	0.9200	0.9200	0.9200	0.9200	0.9121	-
Mar 28, 2024	0.9200	0.9200	0.9200	0.9200	0.9121	-
Mar 27, 2024	0.9200	0.9200	0.9200	0.9200	0.9121	-
Mar 26, 2024	0.9200	0.9200	0.9200	0.9200	0.9121	-
Mar 25, 2024	0.9200	0.9200	0.9200	0.9200	0.9121	-
Mar 22, 2024	0.9250	0.9250	0.9200	0.9200	0.9121	2,200
Mar 21, 2024	0.9500	0.9500	0.9350	0.9350	0.9270	3,500
Mar 20, 2024	0.9250	0.9250	0.9250	0.9250	0.9171	21,800
Mar 19, 2024	0.9250	0.9250	0.9250	0.9250	0.9171	300
Mar 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
Mar 15, 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
Mar 14, 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
Mar 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9220	-
Mar 12, 2024	0.9350	0.9350	0.9300	0.9300	0.9220	1,100
Mar 11, 2024	0.9250	0.9250	0.9250	0.9250	0.9171	-
Mar 8, 2024	0.9250	0.9250	0.9250	0.9250	0.9171	8,000
Mar 7, 2024	0.9250	0.9250	0.9200	0.9200	0.9121	10,000
Mar 6, 2024	0.9600	0.9600	0.9600	0.9600	0.9518	-
Mar 5, 2024	0.9600	0.9600	0.9600	0.9600	0.9518	-
Mar 4, 2024	0.9600	0.9600	0.9600	0.9600	0.9518	-
Mar 1, 2024	0.9650	0.9650	0.9600	0.9600	0.9518	17,900
Feb 29, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	11,000
Feb 28, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	-
Feb 27, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	1,900
Feb 26, 2024	0.9700	0.9700	0.9650	0.9650	0.9567	6,600
Feb 23, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	-
Feb 22, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	-
Feb 21, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	300
Feb 20, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	4,500
Feb 19, 2024	0.9700	0.9700	0.9600	0.9700	0.9617	7,200
Feb 16, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	-
Feb 15, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	600
Feb 14, 2024	0.9800	0.9800	0.9800	0.9800	0.9716	-
Feb 13, 2024	0.9800	0.9800	0.9800	0.9800	0.9716	-
Feb 9, 2024	0.9800	0.9800	0.9800	0.9800	0.9716	-
Feb 8, 2024	0.9650	0.9800	0.9650	0.9800	0.9716	13,400
Feb 7, 2024	0.9850	0.9850	0.9700	0.9700	0.9617	16,800
Feb 6, 2024	0.9650	0.9650	0.9650	0.9650	0.9567	1,000
Feb 5, 2024	0.9850	0.9850	0.9650	0.9650	0.9567	15,200
Feb 2, 2024	0.9850	0.9900	0.9850	0.9850	0.9766	7,400
Feb 1, 2024	0.9950	0.9950	0.9950	0.9950	0.9865	-
Jan 31, 2024	0.9950	0.9950	0.9950	0.9950	0.9865	-
Jan 30, 2024	0.9750	0.9950	0.9700	0.9950	0.9865	5,200
Jan 29, 2024	1.0100	1.0100	1.0100	1.0100	1.0014	-
Jan 26, 2024	1.0100	1.0100	1.0100	1.0100	1.0014	-
Jan 25, 2024	0.9800	1.0100	0.9800	1.0100	1.0014	5,100
Jan 24, 2024	0.9850	0.9850	0.9800	0.9850	0.9766	33,700
Jan 23, 2024	0.9850	0.9850	0.9850	0.9850	0.9766	100
Jan 22, 2024	0.9950	0.9950	0.9950	0.9950	0.9865	-
Jan 19, 2024	0.9950	0.9950	0.9950	0.9950	0.9865	-
Jan 18, 2024	0.9950	0.9950	0.9950	0.9950	0.9865	6,600
Jan 17, 2024	0.9900	0.9900	0.9900	0.9900	0.9815	-
Jan 16, 2024	0.9900	0.9900	0.9900	0.9900	0.9815	-
Jan 15, 2024	0.9900	0.9900	0.9900	0.9900	0.9815	-
Jan 12, 2024	0.9850	0.9900	0.9850	0.9900	0.9815	400
Jan 11, 2024	1.0000	1.0000	0.9900	0.9900	0.9815	7,200
Jan 10, 2024	0.9950	1.0000	0.9950	1.0000	0.9914	8,900
Jan 9, 2024	0.9950	0.9950	0.9950	0.9950	0.9865	100
Jan 8, 2024	1.0000	1.0000	0.9850	0.9950	0.9865	13,000
Jan 5, 2024	0.9950	0.9950	0.9950	0.9950	0.9865	3,100
Jan 4, 2024	1.0000	1.0200	0.9900	1.0200	1.0113	25,200
Jan 3, 2024	1.0000	1.0000	1.0000	1.0000	0.9914	13,000
Jan 2, 2024	1.0100	1.0100	1.0100	1.0100	1.0014	900
Dec 29, 2023	1.0200	1.0200	1.0100	1.0100	1.0014	18,000
Dec 28, 2023	1.0100	1.0100	1.0100	1.0100	1.0014	4,100
Dec 27, 2023	1.0100	1.0300	1.0100	1.0300	1.0212	20,400
Dec 26, 2023	1.0100	1.0100	1.0100	1.0100	1.0014	5,600
Dec 22, 2023	1.0100	1.0100	1.0100	1.0100	1.0014	-
Dec 21, 2023	1.0100	1.0100	1.0100	1.0100	1.0014	3,600
Dec 20, 2023	1.0100	1.0100	1.0100	1.0100	1.0014	-
Dec 19, 2023	1.0100	1.0200	1.0100	1.0100	1.0014	9,000
Dec 18, 2023	1.0600	1.0600	1.0300	1.0300	1.0212	8,000
Dec 15, 2023	1.0200	1.0600	1.0200	1.0600	1.0509	43,100
Dec 14, 2023	1.0300	1.0700	1.0200	1.0700	1.0608	11,100
Dec 13, 2023	1.1100	1.1100	1.1100	1.1100	1.1005	-
Dec 12, 2023	1.1200	1.1200	1.0200	1.1100	1.1005	2,400
Dec 11, 2023	1.0200	1.0200	1.0200	1.0200	1.0113	11,200
Dec 8, 2023	1.0200	1.0200	1.0200	1.0200	1.0113	600
Dec 7, 2023	1.0200	1.0200	1.0200	1.0200	1.0113	1,200
Dec 6, 2023	1.0300	1.0300	1.0300	1.0300	1.0212	-
Dec 5, 2023	1.0300	1.0300	1.0300	1.0300	1.0212	-
Dec 4, 2023	1.0300	1.0300	1.0300	1.0300	1.0212	10,000
Dec 1, 2023	1.0200	1.0200	1.0200	1.0200	1.0113	-
Nov 30, 2023	1.0200	1.0200	1.0200	1.0200	1.0113	-
Nov 29, 2023	1.0200	1.0200	1.0200	1.0200	1.0113	-
Nov 28, 2023	1.0200	1.0200	1.0200	1.0200	1.0113	-
Nov 27, 2023	1.0200	1.0200	1.0200	1.0200	1.0113	12,200
Nov 24, 2023	1.0200	1.0200	1.0200	1.0200	1.0113	12,200
Nov 23, 2023	1.0100	1.0100	1.0100	1.0100	1.0014	4,400
Nov 22, 2023	1.0300	1.0500	1.0300	1.0500	1.0410	24,900
Nov 21, 2023	1.0300	1.0300	1.0300	1.0300	1.0212	-
Nov 20, 2023	1.0300	1.0300	1.0300	1.0300	1.0212	-
Nov 17, 2023	1.0300	1.0300	1.0300	1.0300	1.0212	-
Nov 16, 2023	1.0300	1.0300	1.0300	1.0300	1.0212	-
Nov 15, 2023	1.0000	1.0300	0.9900	1.0300	1.0212	27,800

WTBDY Whitbread plc

9.16

-1.29%

A34.SI Amara Holdings Limited

0.5700

0.00%

H18.SI Hotel Grand Central Limited

0.7000

+0.72%

H07.SI Stamford Land Corporation Ltd

0.3700

0.00%

0078.HK REGAL INT'L

2.480

0.00%

GHG GreenTree Hospitality Group Ltd.

2.7200

+1.87%

DHG.IR Dalata Hotel Group plc

4.5150

+0.67%

0069.HK SHANGRI-LA ASIA

5.240

-0.19%

SHCO Soho House & Co Inc.

5.13

-4.82%

2736.TWO HOYA Resort Hotel Group

18.15

-2.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bonvests Holdings Limited (B28.SI)

Related Tickers