Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,337.53
-265.08(-1.35%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Bonvests Holdings Limited (B28.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.9300

-0.0300

(-3.12%)

At close: 01:23PM SGT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	0.9300	0.9300	0.9300	0.9300	0.9300	100
29 Sept 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
28 Sept 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
27 Sept 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
26 Sept 2022	0.9600	0.9600	0.9600	0.9600	0.9600	3,000
23 Sept 2022	0.9900	0.9900	0.9650	0.9650	0.9650	16,200
22 Sept 2022	0.9900	0.9900	0.9900	0.9900	0.9900	8,800
21 Sept 2022	0.9900	0.9900	0.9900	0.9900	0.9900	2,000
20 Sept 2022	0.9900	0.9900	0.9900	0.9900	0.9900	2,600
19 Sept 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
16 Sept 2022	0.9900	0.9900	0.9900	0.9900	0.9900	2,000
15 Sept 2022	0.9850	0.9850	0.9850	0.9850	0.9850	-
14 Sept 2022	0.9850	0.9850	0.9850	0.9850	0.9850	7,000
13 Sept 2022	0.9950	0.9950	0.9800	0.9800	0.9800	37,400
12 Sept 2022	1.0000	1.0000	0.9500	0.9800	0.9800	34,600
09 Sept 2022	1.0100	1.0100	1.0100	1.0100	1.0100	-
08 Sept 2022	0.9700	1.0100	0.9700	1.0100	1.0100	21,000
07 Sept 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
06 Sept 2022	0.9800	1.0000	0.9650	1.0000	1.0000	4,600
05 Sept 2022	1.0000	1.0000	1.0000	1.0000	1.0000	2,000
02 Sept 2022	1.0100	1.0100	0.9800	1.0100	1.0100	3,300
01 Sept 2022	1.0200	1.0200	1.0200	1.0200	1.0200	-
31 Aug 2022	1.0200	1.0200	0.9800	1.0200	1.0200	2,800
30 Aug 2022	0.9900	1.0200	0.9650	1.0200	1.0200	6,000
29 Aug 2022	0.9900	0.9900	0.9900	0.9900	0.9900	9,000
26 Aug 2022	0.9850	0.9900	0.9850	0.9900	0.9900	6,600
25 Aug 2022	0.9900	0.9900	0.9850	0.9850	0.9850	14,000
24 Aug 2022	1.0000	1.0000	0.9900	0.9900	0.9900	20,200
23 Aug 2022	1.0000	1.0000	1.0000	1.0000	1.0000	2,900
22 Aug 2022	0.9950	0.9950	0.9950	0.9950	0.9950	-
19 Aug 2022	0.9950	0.9950	0.9950	0.9950	0.9950	-
18 Aug 2022	0.9950	0.9950	0.9950	0.9950	0.9950	-
17 Aug 2022	0.9950	0.9950	0.9950	0.9950	0.9950	-
16 Aug 2022	0.9950	0.9950	0.9950	0.9950	0.9950	300
15 Aug 2022	1.0100	1.0100	0.9900	0.9900	0.9900	11,500
12 Aug 2022	1.0100	1.0100	1.0100	1.0100	1.0100	50,000
11 Aug 2022	0.9650	0.9800	0.9650	0.9800	0.9800	7,700
10 Aug 2022	0.9850	0.9950	0.9800	0.9950	0.9950	19,600
08 Aug 2022	0.9550	1.0000	0.9550	1.0000	1.0000	21,600
05 Aug 2022	0.9650	1.0000	0.9400	1.0000	1.0000	46,800
04 Aug 2022	0.9350	0.9750	0.9350	0.9750	0.9750	11,500
03 Aug 2022	0.9550	0.9800	0.9550	0.9800	0.9800	600
02 Aug 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
01 Aug 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
29 Jul 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
28 Jul 2022	0.9350	0.9750	0.9350	0.9750	0.9750	6,100
27 Jul 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
26 Jul 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
25 Jul 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
22 Jul 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
21 Jul 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
20 Jul 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
19 Jul 2022	0.9600	0.9750	0.9600	0.9750	0.9750	1,200
18 Jul 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
15 Jul 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
14 Jul 2022	0.9400	0.9800	0.9350	0.9800	0.9800	20,500
13 Jul 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
12 Jul 2022	0.9350	0.9800	0.9350	0.9800	0.9800	1,800
08 Jul 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
07 Jul 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
06 Jul 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
05 Jul 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
04 Jul 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
01 Jul 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
30 Jun 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
29 Jun 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
28 Jun 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
27 Jun 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
24 Jun 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
23 Jun 2022	0.9500	0.9800	0.9500	0.9800	0.9800	13,500
22 Jun 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
21 Jun 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
20 Jun 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
17 Jun 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
16 Jun 2022	0.9600	0.9900	0.9500	0.9500	0.9500	42,800
15 Jun 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
14 Jun 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
13 Jun 2022	0.9800	0.9900	0.9600	0.9900	0.9900	18,000
10 Jun 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
09 Jun 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
08 Jun 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
07 Jun 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
06 Jun 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
03 Jun 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
02 Jun 2022	0.9700	0.9900	0.9700	0.9900	0.9900	6,600
01 Jun 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
31 May 2022	0.9700	0.9800	0.9700	0.9800	0.9800	47,500
30 May 2022	0.9650	0.9750	0.9650	0.9650	0.9650	13,100
27 May 2022	0.9650	0.9750	0.9650	0.9750	0.9750	2,000
26 May 2022	0.9650	0.9750	0.9650	0.9650	0.9650	16,000
25 May 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
24 May 2022	0.9650	0.9750	0.9650	0.9750	0.9750	4,000
23 May 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
20 May 2022	0.9750	0.9750	0.9750	0.9750	0.9750	-
19 May 2022	0.9600	0.9750	0.9600	0.9750	0.9750	2,500
18 May 2022	0.9650	0.9750	0.9650	0.9750	0.9750	5,500
17 May 2022	0.9550	0.9600	0.9550	0.9600	0.9600	76,200
13 May 2022	0.9500	0.9500	0.9500	0.9500	0.9500	6,100
12 May 2022	0.9500	0.9500	0.9500	0.9500	0.9500	7,000
11 May 2022	0.9550	0.9550	0.9550	0.9550	0.9550	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,337.53-265.08(-1.35%)

CMC Crypto 200443.49+0.06(+0.01%)

Bonvests Holdings Limited (B28.SI)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,337.53
-265.08(-1.35%)

CMC Crypto 200
443.49
+0.06(+0.01%)