SES - Delayed Quote SGD

Valuetronics Holdings Limited (BN2.SI)

Compare
0.6300 -0.0050 (-0.79%)
As of 9:00 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.6350 0.6400 0.6300 0.6300 0.6300 589,500
Oct 24, 2024 0.6350 0.6400 0.6300 0.6350 0.6350 589,500
Oct 23, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 15,700
Oct 22, 2024 0.6350 0.6400 0.6350 0.6350 0.6350 28,000
Oct 21, 2024 0.6350 0.6400 0.6350 0.6350 0.6350 143,800
Oct 18, 2024 0.6400 0.6450 0.6350 0.6350 0.6350 201,800
Oct 17, 2024 0.6400 0.6450 0.6350 0.6400 0.6400 96,200
Oct 16, 2024 0.6400 0.6400 0.6350 0.6400 0.6400 51,300
Oct 15, 2024 0.6400 0.6450 0.6400 0.6400 0.6400 200,500
Oct 14, 2024 0.6350 0.6450 0.6350 0.6450 0.6450 181,100
Oct 11, 2024 0.6350 0.6450 0.6350 0.6350 0.6350 340,400
Oct 10, 2024 0.6450 0.6450 0.6350 0.6450 0.6450 203,200
Oct 9, 2024 0.6450 0.6450 0.6400 0.6450 0.6450 75,100
Oct 8, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 203,200
Oct 7, 2024 0.6450 0.6500 0.6450 0.6500 0.6500 242,000
Oct 4, 2024 0.6450 0.6550 0.6400 0.6450 0.6450 1,731,300
Oct 3, 2024 0.6400 0.6450 0.6400 0.6450 0.6450 70,700
Oct 2, 2024 0.6400 0.6450 0.6350 0.6400 0.6400 988,800
Oct 1, 2024 0.6450 0.6500 0.6450 0.6450 0.6450 507,400
Sep 30, 2024 0.6400 0.6450 0.6300 0.6400 0.6400 1,192,800
Sep 27, 2024 0.6300 0.6450 0.6250 0.6400 0.6400 1,712,100
Sep 26, 2024 0.6300 0.6300 0.6250 0.6300 0.6300 128,800
Sep 25, 2024 0.6350 0.6350 0.6300 0.6300 0.6300 320,300
Sep 24, 2024 0.6300 0.6400 0.6300 0.6350 0.6350 785,800
Sep 23, 2024 0.6150 0.6350 0.6150 0.6250 0.6250 1,545,700
Sep 20, 2024 0.6200 0.6250 0.6150 0.6150 0.6150 289,400
Sep 19, 2024 0.6200 0.6200 0.6150 0.6150 0.6150 449,400
Sep 18, 2024 0.6150 0.6250 0.6150 0.6200 0.6200 1,089,300
Sep 17, 2024 0.6100 0.6200 0.6100 0.6150 0.6150 606,400
Sep 16, 2024 0.6050 0.6150 0.6050 0.6100 0.6100 690,900
Sep 13, 2024 0.6050 0.6050 0.6000 0.6050 0.6050 97,600
Sep 12, 2024 0.6050 0.6050 0.6000 0.6050 0.6050 315,900
Sep 11, 2024 0.6000 0.6050 0.6000 0.6000 0.6000 327,100
Sep 10, 2024 0.5950 0.6050 0.5900 0.6050 0.6050 790,700
Sep 9, 2024 0.5950 0.5950 0.5900 0.5950 0.5950 474,900
Sep 6, 2024 0.5950 0.6000 0.5950 0.5950 0.5950 302,300
Sep 5, 2024 0.6000 0.6000 0.5950 0.5950 0.5950 199,400
Sep 4, 2024 0.6000 0.6000 0.5950 0.5950 0.5950 674,300
Sep 3, 2024 0.6000 0.6050 0.5950 0.6050 0.6050 288,500
Sep 2, 2024 0.5950 0.6000 0.5950 0.6000 0.6000 226,700
Aug 30, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 241,900
Aug 29, 2024 0.5900 0.5950 0.5900 0.5900 0.5900 61,300
Aug 28, 2024 0.5950 0.5950 0.5900 0.5950 0.5950 304,200
Aug 27, 2024 0.5950 0.6000 0.5900 0.6000 0.6000 254,300
Aug 26, 2024 0.6000 0.6050 0.5950 0.5950 0.5950 173,800
Aug 23, 2024 0.6000 0.6050 0.5950 0.5950 0.5950 130,600
Aug 22, 2024 0.5950 0.6050 0.5900 0.6000 0.6000 1,931,400
Aug 21, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 162,700
Aug 20, 2024 0.5950 0.6000 0.5900 0.5950 0.5950 323,900
Aug 19, 2024 0.6000 0.6000 0.5900 0.5950 0.5950 161,000
Aug 16, 2024 0.5950 0.6000 0.5900 0.5900 0.5900 517,500
Aug 15, 2024 0.5900 0.5950 0.5850 0.5950 0.5950 370,100
Aug 14, 2024 0.5950 0.5950 0.5900 0.5950 0.5950 861,100
Aug 13, 2024 0.6000 0.6050 0.5900 0.6000 0.6000 900,400
Aug 12, 2024 0.5950 0.6050 0.5950 0.6000 0.6000 1,059,900
Aug 8, 2024 0.0134 Dividend
Aug 8, 2024 0.6000 0.6000 0.5850 0.5900 0.5900 950,700
Aug 7, 2024 0.6100 0.6200 0.6100 0.6200 0.6066 756,500
Aug 6, 2024 0.6050 0.6150 0.6000 0.6150 0.6017 1,238,000
Aug 5, 2024 0.6350 0.6350 0.6000 0.6000 0.5870 1,564,800
Aug 2, 2024 0.6450 0.6450 0.6350 0.6350 0.6212 1,074,600
Aug 1, 2024 0.6450 0.6500 0.6400 0.6450 0.6310 474,800
Jul 31, 2024 0.6350 0.6450 0.6350 0.6450 0.6310 832,700
Jul 30, 2024 0.6400 0.6400 0.6350 0.6350 0.6212 76,200
Jul 29, 2024 0.6400 0.6450 0.6350 0.6450 0.6310 246,400
Jul 26, 2024 0.6450 0.6450 0.6350 0.6450 0.6310 531,300
Jul 25, 2024 0.6450 0.6450 0.6350 0.6450 0.6310 479,500
Jul 24, 2024 0.6500 0.6500 0.6400 0.6450 0.6310 702,500
Jul 23, 2024 0.6500 0.6500 0.6450 0.6450 0.6310 343,500
Jul 22, 2024 0.6550 0.6550 0.6400 0.6500 0.6359 1,499,600
Jul 19, 2024 0.6550 0.6600 0.6500 0.6500 0.6359 456,700
Jul 18, 2024 0.6550 0.6600 0.6500 0.6550 0.6408 710,600
Jul 17, 2024 0.6550 0.6600 0.6500 0.6600 0.6457 1,454,400
Jul 16, 2024 0.6600 0.6600 0.6500 0.6500 0.6359 716,000
Jul 15, 2024 0.6600 0.6600 0.6550 0.6550 0.6408 177,900
Jul 12, 2024 0.6600 0.6700 0.6550 0.6600 0.6457 1,493,200
Jul 11, 2024 0.6600 0.6650 0.6550 0.6650 0.6506 436,900
Jul 10, 2024 0.6600 0.6600 0.6500 0.6550 0.6408 787,600
Jul 9, 2024 0.6550 0.6600 0.6500 0.6600 0.6457 472,500
Jul 8, 2024 0.6650 0.6700 0.6500 0.6500 0.6359 1,542,600
Jul 5, 2024 0.6650 0.6700 0.6600 0.6650 0.6506 1,580,700
Jul 4, 2024 0.6450 0.6700 0.6450 0.6650 0.6506 2,718,700
Jul 3, 2024 0.6400 0.6500 0.6400 0.6450 0.6310 2,335,600
Jul 2, 2024 0.6400 0.6450 0.6350 0.6400 0.6261 613,400
Jul 1, 2024 0.6350 0.6450 0.6350 0.6400 0.6261 723,300
Jun 28, 2024 0.6350 0.6400 0.6350 0.6350 0.6212 322,500
Jun 27, 2024 0.6300 0.6400 0.6300 0.6350 0.6212 351,800
Jun 26, 2024 0.6400 0.6400 0.6300 0.6300 0.6163 689,900
Jun 25, 2024 0.6450 0.6500 0.6250 0.6350 0.6212 4,807,600
Jun 24, 2024 0.6250 0.6250 0.6250 0.6250 0.6115 -
Jun 21, 2024 0.6250 0.6250 0.6250 0.6250 0.6115 454,000
Jun 20, 2024 0.6250 0.6250 0.6200 0.6250 0.6115 98,500
Jun 19, 2024 0.6200 0.6250 0.6200 0.6250 0.6115 62,300
Jun 18, 2024 0.6200 0.6250 0.6200 0.6250 0.6115 149,300
Jun 14, 2024 0.6200 0.6250 0.6200 0.6200 0.6066 95,800
Jun 13, 2024 0.6200 0.6200 0.6150 0.6200 0.6066 262,800
Jun 12, 2024 0.6150 0.6200 0.6150 0.6200 0.6066 439,800
Jun 11, 2024 0.6300 0.6300 0.6100 0.6150 0.6017 1,275,600
Jun 10, 2024 0.6350 0.6350 0.6300 0.6300 0.6163 160,100
Jun 7, 2024 0.6300 0.6400 0.6300 0.6350 0.6212 319,000
Jun 6, 2024 0.6450 0.6450 0.6300 0.6350 0.6212 1,616,500
Jun 5, 2024 0.6400 0.6450 0.6400 0.6450 0.6310 1,525,700
Jun 4, 2024 0.6250 0.6400 0.6250 0.6350 0.6212 1,208,800
Jun 3, 2024 0.6250 0.6250 0.6200 0.6250 0.6115 134,200
May 31, 2024 0.6300 0.6300 0.6200 0.6250 0.6115 411,900
May 30, 2024 0.6250 0.6300 0.6200 0.6300 0.6163 1,650,500
May 29, 2024 0.6350 0.6400 0.6200 0.6250 0.6115 2,540,700
May 28, 2024 0.6500 0.6500 0.6400 0.6450 0.6310 1,104,800
May 27, 2024 0.6450 0.6550 0.6350 0.6500 0.6359 1,320,100
May 24, 2024 0.6400 0.6450 0.6300 0.6450 0.6310 1,088,100
May 23, 2024 0.6200 0.6450 0.6200 0.6400 0.6261 2,098,200
May 21, 2024 0.6200 0.6200 0.6150 0.6200 0.6066 635,100
May 20, 2024 0.6000 0.6300 0.6000 0.6200 0.6066 1,797,600
May 17, 2024 0.6050 0.6050 0.5950 0.6000 0.5870 431,900
May 16, 2024 0.6000 0.6050 0.5950 0.6050 0.5919 308,300
May 15, 2024 0.5900 0.6000 0.5850 0.6000 0.5870 568,600
May 14, 2024 0.5900 0.5950 0.5850 0.5900 0.5772 602,500
May 13, 2024 0.5950 0.5950 0.5800 0.5850 0.5723 683,000
May 10, 2024 0.5900 0.5950 0.5850 0.5900 0.5772 353,700
May 9, 2024 0.5900 0.5900 0.5850 0.5850 0.5723 285,600
May 8, 2024 0.5850 0.5900 0.5850 0.5900 0.5772 229,300
May 7, 2024 0.5900 0.5900 0.5850 0.5850 0.5723 84,800
May 6, 2024 0.5850 0.5900 0.5850 0.5850 0.5723 210,600
May 3, 2024 0.5850 0.5900 0.5800 0.5850 0.5723 143,100
May 2, 2024 0.5900 0.5900 0.5850 0.5850 0.5723 116,800
Apr 30, 2024 0.5850 0.5900 0.5800 0.5900 0.5772 125,900
Apr 29, 2024 0.5800 0.5900 0.5800 0.5850 0.5723 385,500
Apr 26, 2024 0.5750 0.5800 0.5750 0.5800 0.5674 77,200
Apr 25, 2024 0.5750 0.5800 0.5750 0.5800 0.5674 133,100
Apr 24, 2024 0.5800 0.5800 0.5750 0.5750 0.5625 238,600
Apr 23, 2024 0.5750 0.5800 0.5750 0.5750 0.5625 29,200
Apr 22, 2024 0.5750 0.5800 0.5700 0.5700 0.5576 74,600
Apr 19, 2024 0.5750 0.5800 0.5700 0.5750 0.5625 166,800
Apr 18, 2024 0.5750 0.5850 0.5750 0.5800 0.5674 149,900
Apr 17, 2024 0.5750 0.5800 0.5700 0.5750 0.5625 158,200
Apr 16, 2024 0.5750 0.5750 0.5700 0.5750 0.5625 274,400
Apr 15, 2024 0.5850 0.5900 0.5750 0.5750 0.5625 360,100
Apr 12, 2024 0.5850 0.5900 0.5800 0.5900 0.5772 168,600
Apr 11, 2024 0.5800 0.5850 0.5800 0.5850 0.5723 398,200
Apr 9, 2024 0.5900 0.5900 0.5800 0.5800 0.5674 355,400
Apr 8, 2024 0.5900 0.5950 0.5800 0.5850 0.5723 707,000
Apr 5, 2024 0.5850 0.5900 0.5800 0.5900 0.5772 437,300
Apr 4, 2024 0.5800 0.5850 0.5800 0.5800 0.5674 850,600
Apr 3, 2024 0.5750 0.5800 0.5750 0.5750 0.5625 122,500
Apr 2, 2024 0.5750 0.5800 0.5750 0.5750 0.5625 105,600
Apr 1, 2024 0.5750 0.5800 0.5750 0.5750 0.5625 236,700
Mar 28, 2024 0.5800 0.5800 0.5750 0.5750 0.5625 124,900
Mar 27, 2024 0.5800 0.5800 0.5750 0.5800 0.5674 39,600
Mar 26, 2024 0.5800 0.5800 0.5700 0.5750 0.5625 739,200
Mar 25, 2024 0.5850 0.5850 0.5800 0.5850 0.5723 263,100
Mar 22, 2024 0.5750 0.5850 0.5750 0.5850 0.5723 319,000
Mar 21, 2024 0.5750 0.5800 0.5700 0.5750 0.5625 896,200
Mar 20, 2024 0.5800 0.5800 0.5700 0.5700 0.5576 563,700
Mar 19, 2024 0.5750 0.5850 0.5750 0.5750 0.5625 140,300
Mar 18, 2024 0.5850 0.5850 0.5750 0.5750 0.5625 215,500
Mar 15, 2024 0.5800 0.5900 0.5750 0.5900 0.5772 952,300
Mar 14, 2024 0.5800 0.5900 0.5750 0.5850 0.5723 417,100
Mar 13, 2024 0.5900 0.5900 0.5800 0.5850 0.5723 254,500
Mar 12, 2024 0.5800 0.5900 0.5800 0.5900 0.5772 138,700
Mar 11, 2024 0.5800 0.5850 0.5750 0.5800 0.5674 597,200
Mar 8, 2024 0.5750 0.5850 0.5750 0.5800 0.5674 186,700
Mar 7, 2024 0.5800 0.5800 0.5700 0.5750 0.5625 466,000
Mar 6, 2024 0.5850 0.5900 0.5800 0.5800 0.5674 202,000
Mar 5, 2024 0.5950 0.5950 0.5850 0.5900 0.5772 51,900
Mar 4, 2024 0.5850 0.5950 0.5850 0.5850 0.5723 343,900
Mar 1, 2024 0.5900 0.5900 0.5850 0.5900 0.5772 53,400
Feb 29, 2024 0.5900 0.5900 0.5800 0.5800 0.5674 617,300
Feb 28, 2024 0.5950 0.6000 0.5900 0.5900 0.5772 362,400
Feb 27, 2024 0.5950 0.5950 0.5850 0.5900 0.5772 587,200
Feb 26, 2024 0.6000 0.6000 0.5900 0.5950 0.5821 273,200
Feb 23, 2024 0.6000 0.6000 0.5950 0.6000 0.5870 831,100
Feb 22, 2024 0.5950 0.6100 0.5950 0.5950 0.5821 1,283,900
Feb 21, 2024 0.6000 0.6000 0.5900 0.5900 0.5772 1,225,400
Feb 20, 2024 0.5950 0.6050 0.5900 0.6000 0.5870 740,200
Feb 19, 2024 0.6000 0.6000 0.5900 0.6000 0.5870 486,500
Feb 16, 2024 0.5950 0.6050 0.5900 0.6000 0.5870 1,437,100
Feb 15, 2024 0.6000 0.6000 0.5700 0.5900 0.5772 1,189,800
Feb 14, 2024 0.6000 0.6000 0.5900 0.5950 0.5821 1,041,200
Feb 13, 2024 0.5950 0.6100 0.5950 0.6050 0.5919 1,272,400
Feb 9, 2024 0.6000 0.6000 0.5900 0.6000 0.5870 219,200
Feb 8, 2024 0.6000 0.6000 0.5950 0.6000 0.5870 356,300
Feb 7, 2024 0.6050 0.6100 0.6000 0.6050 0.5919 360,800
Feb 6, 2024 0.6000 0.6050 0.6000 0.6050 0.5919 404,300
Feb 5, 2024 0.6100 0.6100 0.5950 0.6000 0.5870 1,272,300
Feb 2, 2024 0.6100 0.6150 0.6050 0.6100 0.5968 311,100
Feb 1, 2024 0.6100 0.6100 0.6000 0.6050 0.5919 439,100
Jan 31, 2024 0.6150 0.6150 0.6050 0.6100 0.5968 483,000
Jan 30, 2024 0.6200 0.6200 0.6100 0.6100 0.5968 599,700
Jan 29, 2024 0.6250 0.6250 0.6150 0.6200 0.6066 684,200
Jan 26, 2024 0.6300 0.6300 0.6200 0.6200 0.6066 596,100
Jan 25, 2024 0.6100 0.6350 0.6050 0.6300 0.6163 4,044,400
Jan 24, 2024 0.5950 0.6100 0.5950 0.6100 0.5968 805,700
Jan 23, 2024 0.5950 0.6000 0.5900 0.5950 0.5821 403,500
Jan 22, 2024 0.6000 0.6000 0.5900 0.5950 0.5821 193,900
Jan 19, 2024 0.6000 0.6050 0.5900 0.5950 0.5821 218,100
Jan 18, 2024 0.5950 0.6000 0.5900 0.6000 0.5870 300,800
Jan 17, 2024 0.6050 0.6050 0.5900 0.6000 0.5870 401,300
Jan 16, 2024 0.5950 0.6100 0.5950 0.6050 0.5919 611,800
Jan 15, 2024 0.5950 0.5950 0.5900 0.5900 0.5772 640,700
Jan 12, 2024 0.6000 0.6000 0.5900 0.5900 0.5772 296,000
Jan 11, 2024 0.6000 0.6000 0.5950 0.5950 0.5821 258,000
Jan 10, 2024 0.6050 0.6050 0.5950 0.5950 0.5821 426,200
Jan 9, 2024 0.6050 0.6100 0.6050 0.6050 0.5919 367,300
Jan 8, 2024 0.6050 0.6100 0.6000 0.6050 0.5919 273,600
Jan 5, 2024 0.6100 0.6150 0.6050 0.6050 0.5919 554,500
Jan 4, 2024 0.6100 0.6200 0.6100 0.6150 0.6017 747,200
Jan 3, 2024 0.6050 0.6150 0.6050 0.6150 0.6017 1,322,100
Jan 2, 2024 0.6000 0.6100 0.6000 0.6050 0.5919 909,800
Dec 29, 2023 0.6000 0.6000 0.5950 0.5950 0.5821 140,400
Dec 28, 2023 0.6000 0.6000 0.5950 0.5950 0.5821 391,200
Dec 27, 2023 0.5950 0.6000 0.5900 0.6000 0.5870 535,600
Dec 26, 2023 0.6000 0.6000 0.5900 0.5900 0.5772 132,500
Dec 22, 2023 0.5950 0.6100 0.5950 0.6000 0.5870 1,726,900
Dec 21, 2023 0.5950 0.6000 0.5900 0.5950 0.5821 411,900
Dec 20, 2023 0.5850 0.6000 0.5850 0.6000 0.5870 1,706,800
Dec 19, 2023 0.5800 0.5900 0.5800 0.5850 0.5723 1,223,800
Dec 18, 2023 0.5700 0.5900 0.5700 0.5850 0.5723 1,479,100
Dec 15, 2023 0.5750 0.5800 0.5700 0.5750 0.5625 498,300
Dec 14, 2023 0.5750 0.5800 0.5700 0.5700 0.5576 325,600
Dec 13, 2023 0.5750 0.5800 0.5700 0.5700 0.5576 612,300
Dec 12, 2023 0.5700 0.5700 0.5700 0.5700 0.5576 365,100
Dec 11, 2023 0.5750 0.5750 0.5700 0.5750 0.5625 542,400
Dec 8, 2023 0.5700 0.5800 0.5700 0.5750 0.5625 975,600
Dec 7, 2023 0.5750 0.5800 0.5650 0.5650 0.5528 1,093,700
Dec 6, 2023 0.5650 0.5800 0.5600 0.5750 0.5625 1,868,300
Dec 5, 2023 0.5650 0.5650 0.5550 0.5650 0.5528 349,800
Dec 4, 2023 0.5600 0.5650 0.5600 0.5650 0.5528 542,600
Dec 1, 2023 0.5550 0.5650 0.5550 0.5550 0.5430 580,100
Nov 30, 2023 0.5550 0.5600 0.5450 0.5550 0.5430 1,078,400
Nov 29, 2023 0.5550 0.5600 0.5550 0.5550 0.5430 564,200
Nov 28, 2023 0.5550 0.5650 0.5550 0.5550 0.5430 809,200
Nov 27, 2023 0.5550 0.5700 0.5500 0.5550 0.5430 2,055,400
Nov 24, 2023 0.5550 0.5600 0.5500 0.5500 0.5381 856,900
Nov 23, 2023 0.5450 0.5600 0.5450 0.5550 0.5430 880,200
Nov 22, 2023 0.0068 Dividend
Nov 22, 2023 0.5450 0.5500 0.5450 0.5450 0.5332 987,900
Nov 21, 2023 0.5550 0.5600 0.5500 0.5550 0.5363 902,200
Nov 20, 2023 0.5550 0.5550 0.5500 0.5550 0.5363 718,200
Nov 17, 2023 0.5550 0.5550 0.5450 0.5550 0.5363 840,800
Nov 16, 2023 0.5600 0.5600 0.5500 0.5550 0.5363 2,418,700
Nov 15, 2023 0.5450 0.5550 0.5400 0.5500 0.5315 3,014,400
Nov 14, 2023 0.5450 0.5500 0.5350 0.5450 0.5267 1,156,800
Nov 10, 2023 0.5400 0.5500 0.5350 0.5450 0.5267 1,352,000
Nov 9, 2023 0.5400 0.5600 0.5350 0.5350 0.5170 2,710,900
Nov 8, 2023 0.5250 0.5450 0.5250 0.5400 0.5218 1,507,000
Nov 7, 2023 0.5100 0.5350 0.5100 0.5250 0.5073 1,597,300
Nov 6, 2023 0.5100 0.5150 0.5050 0.5050 0.4880 1,547,700
Nov 3, 2023 0.5050 0.5100 0.5050 0.5050 0.4880 320,100
Nov 2, 2023 0.5100 0.5100 0.5050 0.5050 0.4880 212,500
Nov 1, 2023 0.5100 0.5150 0.5100 0.5100 0.4928 224,900
Oct 31, 2023 0.5050 0.5100 0.5050 0.5050 0.4880 366,500
Oct 30, 2023 0.5100 0.5150 0.5000 0.5000 0.4832 578,000
Oct 27, 2023 0.5050 0.5100 0.5050 0.5100 0.4928 187,200
Oct 26, 2023 0.5000 0.5150 0.4950 0.5150 0.4977 587,400
Oct 25, 2023 0.5000 0.5000 0.4950 0.5000 0.4832 518,800

Related Tickers