Singapore markets closed

Bonvests Holdings Limited (B28.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9750+0.0100 (+1.04%)
At close: 11:49AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.96500.97500.96500.97500.97502,000
26 May 20220.96500.97500.96500.96500.965016,000
25 May 20220.97500.97500.97500.97500.9750-
24 May 20220.96500.97500.96500.97500.97504,000
23 May 20220.97500.97500.97500.97500.9750-
20 May 20220.97500.97500.97500.97500.9750-
19 May 20220.96000.97500.96000.97500.97502,500
18 May 20220.96500.97500.96500.97500.97505,500
17 May 20220.95500.96000.95500.96000.960076,200
13 May 20220.95000.95000.95000.95000.95006,100
12 May 20220.95000.95000.95000.95000.95007,000
11 May 20220.95500.95500.95500.95500.955010,000
11 May 20220.0075 Dividend
10 May 20220.96000.96000.95000.95500.947529,000
09 May 20220.95000.95000.95000.95000.942534,600
06 May 20220.94000.95000.94000.95000.942574,900
05 May 20220.94000.94000.94000.94000.932651,000
04 May 20220.93000.93000.93000.93000.922720,000
29 Apr 20220.92500.95000.92500.93000.92275,600
28 Apr 20220.92500.96000.92000.96000.952529,000
27 Apr 20220.94500.94500.94500.94500.9376-
26 Apr 20220.93000.95000.92500.94500.937611,100
25 Apr 20220.93500.95000.93500.95000.94256,000
22 Apr 20220.95000.95000.95000.95000.94258,000
21 Apr 20220.93000.94500.92500.94500.937615,600
20 Apr 20220.94000.96000.94000.96000.952585,900
19 Apr 20220.94000.94000.94000.94000.9326-
18 Apr 20220.94000.94000.90500.94000.93265,900
14 Apr 20220.95500.95500.95500.95500.9475-
13 Apr 20220.95500.95500.95500.95500.9475-
12 Apr 20220.95500.95500.95500.95500.9475500
11 Apr 20220.94500.95000.93500.95000.942510,600
08 Apr 20220.95000.95000.95000.95000.9425-
07 Apr 20220.95000.95000.95000.95000.9425-
06 Apr 20220.94000.95000.93500.95000.94255,100
05 Apr 20220.93000.96000.93000.96000.95257,900
04 Apr 20220.96000.96000.96000.96000.9525-
01 Apr 20220.96000.96000.96000.96000.9525-
31 Mar 20220.96000.96000.96000.96000.9525-
30 Mar 20220.93000.96000.93000.96000.952510,100
29 Mar 20220.95000.95000.95000.95000.94258,900
28 Mar 20220.95000.95500.95000.95500.947531,900
25 Mar 20220.95500.95500.95500.95500.9475-
24 Mar 20220.93000.95500.93000.95500.94754,700
23 Mar 20220.92000.92000.92000.92000.9128-
22 Mar 20220.92000.92000.92000.92000.9128-
21 Mar 20220.92000.92000.92000.92000.9128-
18 Mar 20220.91500.92000.91500.92000.91282,900
17 Mar 20220.92000.92000.92000.92000.9128-
16 Mar 20220.92000.92000.92000.92000.9128-
15 Mar 20220.92000.92000.92000.92000.9128-
14 Mar 20220.92000.92000.92000.92000.91282,800
11 Mar 20220.92000.92000.92000.92000.912810,000
10 Mar 20220.91000.91000.91000.91000.9029-
09 Mar 20220.91000.91000.91000.91000.90291,600
08 Mar 20220.91000.93000.91000.93000.922720,500
07 Mar 20220.91000.91000.91000.91000.902920,200
04 Mar 20220.91000.91000.91000.91000.9029-
03 Mar 20220.91000.91000.91000.91000.9029-
02 Mar 20220.91000.91000.91000.91000.90294,600
01 Mar 20220.91000.91500.91000.91500.90787,200
28 Feb 20220.92000.92000.92000.92000.9128-
25 Feb 20220.91500.95500.91500.92000.912819,600
24 Feb 20220.90500.97500.90500.96000.9525102,700
23 Feb 20220.90500.98500.90500.98500.9773600
22 Feb 20220.90500.95500.90500.90500.89793,900
21 Feb 20220.94500.94500.94500.94500.9376-
18 Feb 20220.90500.96000.90500.94500.937612,700
17 Feb 20220.90000.97500.89500.97500.967327,700
16 Feb 20220.90000.92000.89500.90500.897913,600
15 Feb 20220.89000.92000.89000.91500.907819,800
14 Feb 20220.95000.95000.95000.95000.9425-
11 Feb 20220.95000.95000.95000.95000.9425-
10 Feb 20220.95000.95000.95000.95000.9425-
09 Feb 20220.95000.95000.95000.95000.9425-
08 Feb 20220.95000.95000.95000.95000.9425-
07 Feb 20220.90000.95000.90000.95000.942513,500
04 Feb 20220.95000.95000.95000.95000.9425-
03 Feb 20220.95000.95000.95000.95000.9425-
31 Jan 20220.95000.95000.95000.95000.9425-
28 Jan 20220.90500.95000.89000.95000.942516,400
27 Jan 20220.91000.94500.90500.94500.93762,900
26 Jan 20220.94500.94500.94500.94500.9376-
25 Jan 20220.94500.94500.94500.94500.937618,000
24 Jan 20220.94500.94500.94500.94500.9376-
21 Jan 20220.91000.94500.91000.94500.9376700
20 Jan 20220.91500.93000.91000.93000.922715,500
19 Jan 20220.91500.95000.91000.95000.94258,400
18 Jan 20220.92000.92000.91500.91500.90783,100
17 Jan 20220.91500.91500.91500.91500.9078-
14 Jan 20220.92000.94000.91500.91500.90785,700
13 Jan 20220.94000.94000.94000.94000.93265,000
12 Jan 20220.92000.95000.92000.95000.9425600
11 Jan 20220.94500.94500.94500.94500.9376-
10 Jan 20220.94500.94500.94500.94500.9376-
07 Jan 20220.94500.94500.94500.94500.9376-
06 Jan 20220.92500.94500.92000.94500.93765,900
05 Jan 20220.94000.95500.92500.94000.932631,600
04 Jan 20220.95000.96000.95000.96000.95258,000
03 Jan 20220.94000.96000.93500.96000.95255,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...