Yahoo

Mail

Singapore markets closed

Straits Times Index
3,173.91
+9.05(+0.29%)
Nikkei
29,068.63
+517.70(+1.81%)
Hang Seng
25,330.96
+368.37(+1.48%)
FTSE 100
7,234.03
+26.32(+0.37%)
BTC-USD
60,929.35
-368.25(-0.60%)
CMC Crypto 200
1,464.06
+57.32(+4.07%)

Bonvests Holdings Limited (B28.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.99000.0000 (0.00%)

At close: 4:35PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	0.9450	0.9900	0.9450	0.9900	0.9900	37,500
14 Oct 2021	0.9900	0.9900	0.9900	0.9900	0.9900	-
13 Oct 2021	0.9550	0.9900	0.9550	0.9900	0.9900	33,000
12 Oct 2021	0.9550	0.9550	0.9550	0.9550	0.9550	-
11 Oct 2021	0.9550	0.9550	0.9550	0.9550	0.9550	-
08 Oct 2021	0.9350	0.9550	0.9350	0.9550	0.9550	800
07 Oct 2021	0.9350	0.9550	0.9200	0.9550	0.9550	15,500
06 Oct 2021	0.9600	0.9600	0.9600	0.9600	0.9600	-
05 Oct 2021	0.9600	0.9600	0.9600	0.9600	0.9600	200
04 Oct 2021	0.9600	0.9600	0.9600	0.9600	0.9600	-
01 Oct 2021	0.9600	0.9600	0.9600	0.9600	0.9600	-
30 Sep 2021	0.9600	0.9600	0.9600	0.9600	0.9600	6,200
29 Sep 2021	0.9400	0.9600	0.9400	0.9400	0.9400	10,900
28 Sep 2021	0.9800	0.9800	0.9800	0.9800	0.9800	-
27 Sep 2021	0.9450	0.9800	0.9400	0.9800	0.9800	3,200
24 Sep 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
23 Sep 2021	0.9900	0.9900	0.9450	0.9500	0.9500	5,000
22 Sep 2021	0.9900	0.9900	0.9900	0.9900	0.9900	100
21 Sep 2021	0.9450	0.9950	0.9450	0.9950	0.9950	5,000
20 Sep 2021	0.9750	0.9750	0.9750	0.9750	0.9750	-
17 Sep 2021	0.9450	0.9750	0.9450	0.9750	0.9750	8,200
16 Sep 2021	0.9750	0.9750	0.9750	0.9750	0.9750	300
15 Sep 2021	0.9750	0.9750	0.9750	0.9750	0.9750	200
14 Sep 2021	0.9750	0.9750	0.9750	0.9750	0.9750	200
13 Sep 2021	0.9700	0.9700	0.9700	0.9700	0.9700	100
10 Sep 2021	0.9700	0.9700	0.9700	0.9700	0.9700	2,000
09 Sep 2021	0.9450	0.9800	0.9450	0.9800	0.9800	6,300
08 Sep 2021	0.9700	0.9700	0.9700	0.9700	0.9700	-
07 Sep 2021	0.9700	0.9700	0.9700	0.9700	0.9700	-
06 Sep 2021	0.9700	0.9700	0.9700	0.9700	0.9700	29,000
03 Sep 2021	0.9700	0.9700	0.9700	0.9700	0.9700	-
02 Sep 2021	0.9250	0.9700	0.9250	0.9700	0.9700	1,500
01 Sep 2021	0.9550	0.9550	0.9500	0.9500	0.9500	6,000
31 Aug 2021	0.9500	0.9700	0.9500	0.9600	0.9600	3,100
30 Aug 2021	0.9550	0.9600	0.9550	0.9550	0.9550	33,600
27 Aug 2021	0.9550	0.9600	0.9550	0.9600	0.9600	32,800
26 Aug 2021	0.9700	0.9700	0.9700	0.9700	0.9700	-
25 Aug 2021	0.9500	0.9700	0.9500	0.9700	0.9700	26,600
24 Aug 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
23 Aug 2021	0.9550	0.9550	0.9500	0.9500	0.9500	55,200
20 Aug 2021	0.9550	0.9600	0.9550	0.9550	0.9550	22,900
19 Aug 2021	0.9550	0.9550	0.9500	0.9500	0.9500	56,200
18 Aug 2021	0.9700	0.9700	0.9550	0.9550	0.9550	7,500
17 Aug 2021	0.9650	0.9900	0.9550	0.9750	0.9750	24,500
16 Aug 2021	0.9550	0.9750	0.9550	0.9750	0.9750	10,500
13 Aug 2021	1.0300	1.0300	1.0300	1.0300	1.0300	-
12 Aug 2021	0.9550	1.0300	0.9500	1.0300	1.0300	24,100
11 Aug 2021	0.9400	0.9550	0.9400	0.9550	0.9550	29,800
10 Aug 2021	0.9250	0.9450	0.9000	0.9450	0.9450	15,600
06 Aug 2021	0.9250	0.9250	0.9250	0.9250	0.9250	-
05 Aug 2021	0.9250	0.9250	0.9250	0.9250	0.9250	100
04 Aug 2021	0.9250	0.9250	0.9250	0.9250	0.9250	100
03 Aug 2021	0.9050	0.9050	0.9050	0.9050	0.9050	-
02 Aug 2021	0.9050	0.9050	0.9050	0.9050	0.9050	-
30 Jul 2021	0.9050	0.9050	0.9050	0.9050	0.9050	-
29 Jul 2021	0.9100	0.9100	0.9050	0.9050	0.9050	2,600
28 Jul 2021	0.9050	0.9050	0.9050	0.9050	0.9050	-
27 Jul 2021	0.9050	0.9050	0.9050	0.9050	0.9050	500
26 Jul 2021	0.9400	0.9400	0.9400	0.9400	0.9400	-
23 Jul 2021	0.9000	0.9400	0.9000	0.9400	0.9400	1,300
22 Jul 2021	0.9100	0.9400	0.9000	0.9400	0.9400	3,800
21 Jul 2021	0.9450	0.9450	0.9450	0.9450	0.9450	-
19 Jul 2021	0.8900	0.9450	0.8800	0.9450	0.9450	5,600
16 Jul 2021	0.8900	0.9400	0.8900	0.9400	0.9400	800
15 Jul 2021	0.9300	0.9300	0.9250	0.9250	0.9250	12,900
14 Jul 2021	0.9250	0.9250	0.9250	0.9250	0.9250	-
13 Jul 2021	0.9050	0.9250	0.9050	0.9250	0.9250	10,000
12 Jul 2021	0.9050	0.9200	0.9050	0.9200	0.9200	3,000
09 Jul 2021	0.9200	0.9200	0.9200	0.9200	0.9200	-
08 Jul 2021	0.9200	0.9200	0.9200	0.9200	0.9200	300
07 Jul 2021	0.9200	0.9200	0.9200	0.9200	0.9200	-
06 Jul 2021	0.9200	0.9200	0.9200	0.9200	0.9200	-
05 Jul 2021	0.9500	0.9500	0.9200	0.9200	0.9200	1,700
02 Jul 2021	0.9150	0.9550	0.9150	0.9550	0.9550	1,200
01 Jul 2021	0.9400	0.9400	0.9400	0.9400	0.9400	-
30 Jun 2021	0.9400	0.9400	0.9400	0.9400	0.9400	-
29 Jun 2021	0.9200	0.9400	0.9200	0.9400	0.9400	2,100
28 Jun 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
25 Jun 2021	0.9500	0.9500	0.9500	0.9500	0.9500	17,400
24 Jun 2021	0.9450	0.9500	0.9100	0.9500	0.9500	1,700
23 Jun 2021	0.9600	0.9600	0.9600	0.9600	0.9600	-
22 Jun 2021	0.9200	0.9600	0.8800	0.9600	0.9600	15,500
21 Jun 2021	0.9400	0.9400	0.9400	0.9400	0.9400	-
18 Jun 2021	0.9400	0.9400	0.9400	0.9400	0.9400	-
17 Jun 2021	0.9400	0.9400	0.9400	0.9400	0.9400	6,100
16 Jun 2021	0.9450	0.9450	0.9450	0.9450	0.9450	10,000
15 Jun 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
14 Jun 2021	0.9450	0.9500	0.9450	0.9500	0.9500	5,600
11 Jun 2021	0.9500	0.9500	0.9450	0.9450	0.9450	11,100
10 Jun 2021	0.9550	0.9600	0.9500	0.9600	0.9600	7,200
09 Jun 2021	0.9550	0.9550	0.9550	0.9550	0.9550	-
08 Jun 2021	0.9550	0.9550	0.9550	0.9550	0.9550	4,200
07 Jun 2021	0.9550	0.9550	0.9550	0.9550	0.9550	700
04 Jun 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
03 Jun 2021	0.9500	0.9700	0.9450	0.9500	0.9500	7,900
02 Jun 2021	0.9800	0.9800	0.9800	0.9800	0.9800	-
01 Jun 2021	0.9550	0.9800	0.9550	0.9800	0.9800	1,100
31 May 2021	0.9650	0.9650	0.9650	0.9650	0.9650	300
28 May 2021	0.9750	0.9750	0.9750	0.9750	0.9750	-
27 May 2021	0.9750	0.9750	0.9750	0.9750	0.9750	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,173.91+9.05(+0.29%)

Nikkei29,068.63+517.70(+1.81%)

Hang Seng25,330.96+368.37(+1.48%)

FTSE 1007,234.03+26.32(+0.37%)

BTC-USD60,929.35-368.25(-0.60%)

CMC Crypto 2001,464.06+57.32(+4.07%)

Bonvests Holdings Limited (B28.SI)

Straits Times Index
3,173.91
+9.05(+0.29%)

Nikkei
29,068.63
+517.70(+1.81%)

Hang Seng
25,330.96
+368.37(+1.48%)

FTSE 100
7,234.03
+26.32(+0.37%)

BTC-USD
60,929.35
-368.25(-0.60%)

CMC Crypto 200
1,464.06
+57.32(+4.07%)