B28.SI - Bonvests Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.93500.96500.93000.96500.965015,200
31 May 20230.96000.96000.96000.96000.9600-
30 May 20230.93000.96000.93000.96000.9600487,600
29 May 20230.93000.93000.93000.93000.93007,100
26 May 20230.93000.93000.93000.93000.9300-
25 May 20230.93000.93000.93000.93000.9300-
24 May 20230.93000.93000.93000.93000.9300-
23 May 20230.93000.93000.93000.93000.9300-
22 May 20230.93000.94000.93000.93000.930011,600
19 May 20230.96000.96000.96000.96000.9600-
18 May 20230.96000.96000.96000.96000.9600-
17 May 20230.96000.96000.96000.96000.9600-
16 May 20230.96000.96000.96000.96000.9600-
15 May 20230.96000.96000.96000.96000.9600-
12 May 20230.96000.96000.96000.96000.9600-
11 May 20230.96000.96000.96000.96000.9600-
11 May 20230.016 Dividend
10 May 20230.96000.96000.96000.96000.94405,000
09 May 20230.97000.97000.97000.97000.9538-
08 May 20230.97000.97000.97000.97000.9538-
05 May 20230.97000.97000.97000.97000.95389,200
04 May 20230.96000.97000.96000.96000.944014,500
03 May 20230.95000.95000.95000.95000.934210,000
02 May 20230.95000.95000.95000.95000.93423,100
28 Apr 20230.95500.95500.95500.95500.9391-
27 Apr 20230.97500.97500.95500.95500.9391200
26 Apr 20230.98000.98000.95500.97500.95884,400
25 Apr 20230.96500.97500.96000.97500.958844,000
24 Apr 20230.97500.97500.97500.97500.9588600
21 Apr 20230.98500.98500.98500.98500.9686-
20 Apr 20230.98500.98500.98500.98500.9686-
19 Apr 20230.96500.98500.96500.98500.96863,100
18 Apr 20230.97500.97500.97500.97500.9588-
17 Apr 20230.97500.97500.97500.97500.9588-
14 Apr 20230.97500.97500.97500.97500.9588-
13 Apr 20230.97500.97500.97500.97500.9588-
12 Apr 20230.97500.97500.97500.97500.9588-
11 Apr 20230.96500.97500.96500.97500.9588800
10 Apr 20230.97000.97000.96000.96000.944010,600
06 Apr 20230.97000.97000.97000.97000.9538-
05 Apr 20230.97000.97000.97000.97000.95385,600
04 Apr 20230.98000.98000.98000.98000.963711,000
03 Apr 20230.97000.98000.97000.98000.96374,700
31 Mar 20230.97000.97000.97000.97000.9538-
30 Mar 20230.99000.99000.97000.97000.95388,700
29 Mar 20230.99000.99000.99000.99000.973512,300
28 Mar 20230.97000.99000.96000.99000.973552,400
27 Mar 20230.99001.00000.99001.00000.983310,400
24 Mar 20230.91501.00000.91501.00000.983355,500
23 Mar 20230.96000.96500.91000.91000.8948505,800
22 Mar 20230.96000.96000.96000.96000.9440200,000
21 Mar 20230.96500.96500.96500.96500.9489-
20 Mar 20230.94000.96500.94000.96500.94893,000
17 Mar 20230.96500.96500.96500.96500.9489-
16 Mar 20230.96500.96500.96500.96500.9489-
15 Mar 20230.96500.96500.96500.96500.9489-
14 Mar 20230.96500.96500.96500.96500.9489-
13 Mar 20230.96500.96500.96500.96500.9489-
10 Mar 20230.96500.96500.96500.96500.9489-
09 Mar 20230.96500.96500.96500.96500.9489-
08 Mar 20230.96500.96500.96500.96500.9489-
07 Mar 20230.92500.96500.92500.96500.94899,200
06 Mar 20230.94000.95000.94000.95000.93421,700
03 Mar 20230.96500.96500.96500.96500.9489-
02 Mar 20230.96500.96500.96500.96500.9489-
01 Mar 20230.92500.96500.92500.96500.94895,900
28 Feb 20230.95000.95000.95000.95000.9342-
27 Feb 20230.95000.95000.95000.95000.9342-
24 Feb 20230.95000.95000.95000.95000.9342-
23 Feb 20230.95000.95000.95000.95000.9342-
22 Feb 20230.95000.95000.95000.95000.9342-
21 Feb 20230.91500.95000.91500.95000.93421,400
20 Feb 20230.92500.92500.91500.92500.909617,300
17 Feb 20230.92000.95000.92000.92000.904741,200
16 Feb 20230.92000.92000.92000.92000.90479,600
15 Feb 20230.92000.92000.92000.92000.9047-
14 Feb 20230.92000.92000.92000.92000.904710,500
13 Feb 20230.90500.90500.90500.90500.8899-
10 Feb 20230.91500.91500.90500.90500.88993,100
09 Feb 20230.91500.91500.91500.91500.8998-
08 Feb 20230.91500.91500.91500.91500.8998-
07 Feb 20230.91500.91500.91500.91500.8998-
06 Feb 20230.91500.91500.91500.91500.8998-
03 Feb 20230.91500.91500.91500.91500.8998-
02 Feb 20230.91500.91500.91500.91500.8998-
01 Feb 20230.91500.91500.91500.91500.8998-
31 Jan 20230.91500.91500.91500.91500.8998-
30 Jan 20230.91500.91500.91500.91500.8998-
27 Jan 20230.91500.91500.91500.91500.8998-
26 Jan 20230.91500.91500.91500.91500.8998900
25 Jan 20230.91000.91000.91000.91000.8948-
20 Jan 20230.91000.91000.91000.91000.89481,000
19 Jan 20230.91000.91000.91000.91000.8948-
18 Jan 20230.91000.91000.91000.91000.8948-
17 Jan 20230.94000.94000.90500.91000.89482,400
16 Jan 20230.90500.90500.90500.90500.88994,100
13 Jan 20230.90000.90000.90000.90000.8850-
12 Jan 20230.90000.90000.90000.90000.88503,000
11 Jan 20230.90000.90000.90000.90000.8850-
10 Jan 20230.90000.90000.90000.90000.88506,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...