Singapore markets closed

Bonvests Holdings Limited (B28.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.95000.0000 (0.00%)
At close: 11:43AM SGT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.95000.95000.95000.95000.95005,600
28 May 20240.95000.95000.95000.95000.9500-
27 May 20240.95500.95500.95000.95000.95003,000
24 May 20240.95500.95500.95500.95500.95501,000
23 May 20240.95500.95500.95500.95500.9550-
21 May 20240.95500.95500.95500.95500.95501,400
20 May 20240.95500.95500.95500.95500.95505,000
17 May 20240.96000.96000.96000.96000.9600-
16 May 20240.97500.97500.96000.96000.960010,700
15 May 20240.96500.97500.96500.97500.97502,600
14 May 20240.93500.95500.93500.95500.95508,400
13 May 20240.92500.92500.92500.92500.9250-
10 May 20240.92500.92500.92500.92500.92504,100
10 May 20240.008 Dividend
09 May 20240.93500.93500.93500.93500.9270-
08 May 20240.94500.94500.93000.93500.927030,000
07 May 20240.94500.94500.94500.94500.9369-
06 May 20240.94500.95000.94000.94500.936945,100
03 May 20240.95000.95000.95000.95000.9419-
02 May 20240.95000.95000.95000.95000.94191,500
30 Apr 20240.96500.96500.94500.94500.93697,600
29 Apr 20240.96500.96500.96500.96500.9567-
26 Apr 20240.96500.96500.96500.96500.95675,100
25 Apr 20240.94000.94000.94000.94000.9320-
24 Apr 20240.94000.94000.94000.94000.9320-
23 Apr 20240.94000.94000.94000.94000.9320-
22 Apr 20240.94500.94500.94000.94000.93201,100
19 Apr 20240.95500.95500.94500.94500.936917,600
18 Apr 20240.94500.94500.94500.94500.9369-
17 Apr 20240.94500.94500.94500.94500.93694,200
16 Apr 20240.94000.96000.93500.96000.951853,600
15 Apr 20240.95000.95000.94000.94000.932012,800
12 Apr 20240.96000.96000.96000.96000.95182,600
11 Apr 20240.95000.95500.94500.95000.941944,000
09 Apr 20240.94500.94500.94500.94500.9369-
08 Apr 20240.96000.96500.94500.94500.93698,900
05 Apr 20241.00001.00000.99500.99500.98655,200
04 Apr 20240.93000.93000.93000.93000.9220-
03 Apr 20240.93000.93000.93000.93000.9220-
02 Apr 20240.92000.93000.92000.93000.92202,800
01 Apr 20240.92000.92000.92000.92000.9121-
28 Mar 20240.92000.92000.92000.92000.9121-
27 Mar 20240.92000.92000.92000.92000.9121-
26 Mar 20240.92000.92000.92000.92000.9121-
25 Mar 20240.92000.92000.92000.92000.9121-
22 Mar 20240.92500.92500.92000.92000.91212,200
21 Mar 20240.95000.95000.93500.93500.92703,500
20 Mar 20240.92500.92500.92500.92500.917121,800
19 Mar 20240.92500.92500.92500.92500.9171300
18 Mar 20240.93000.93000.93000.93000.9220-
15 Mar 20240.93000.93000.93000.93000.9220-
14 Mar 20240.93000.93000.93000.93000.9220-
13 Mar 20240.93000.93000.93000.93000.9220-
12 Mar 20240.93500.93500.93000.93000.92201,100
11 Mar 20240.92500.92500.92500.92500.9171-
08 Mar 20240.92500.92500.92500.92500.91718,000
07 Mar 20240.92500.92500.92000.92000.912110,000
06 Mar 20240.96000.96000.96000.96000.9518-
05 Mar 20240.96000.96000.96000.96000.9518-
04 Mar 20240.96000.96000.96000.96000.9518-
01 Mar 20240.96500.96500.96000.96000.951817,900
29 Feb 20240.96500.96500.96500.96500.956711,000
28 Feb 20240.96500.96500.96500.96500.9567-
27 Feb 20240.96500.96500.96500.96500.95671,900
26 Feb 20240.97000.97000.96500.96500.95676,600
23 Feb 20240.96500.96500.96500.96500.9567-
22 Feb 20240.96500.96500.96500.96500.9567-
21 Feb 20240.96500.96500.96500.96500.9567300
20 Feb 20240.96500.96500.96500.96500.95674,500
19 Feb 20240.97000.97000.96000.97000.96177,200
16 Feb 20240.96500.96500.96500.96500.9567-
15 Feb 20240.96500.96500.96500.96500.9567600
14 Feb 20240.98000.98000.98000.98000.9716-
13 Feb 20240.98000.98000.98000.98000.9716-
09 Feb 20240.98000.98000.98000.98000.9716-
08 Feb 20240.96500.98000.96500.98000.971613,400
07 Feb 20240.98500.98500.97000.97000.961716,800
06 Feb 20240.96500.96500.96500.96500.95671,000
05 Feb 20240.98500.98500.96500.96500.956715,200
02 Feb 20240.98500.99000.98500.98500.97667,400
01 Feb 20240.99500.99500.99500.99500.9865-
31 Jan 20240.99500.99500.99500.99500.9865-
30 Jan 20240.97500.99500.97000.99500.98655,200
29 Jan 20241.01001.01001.01001.01001.0014-
26 Jan 20241.01001.01001.01001.01001.0014-
25 Jan 20240.98001.01000.98001.01001.00145,100
24 Jan 20240.98500.98500.98000.98500.976633,700
23 Jan 20240.98500.98500.98500.98500.9766100
22 Jan 20240.99500.99500.99500.99500.9865-
19 Jan 20240.99500.99500.99500.99500.9865-
18 Jan 20240.99500.99500.99500.99500.98656,600
17 Jan 20240.99000.99000.99000.99000.9815-
16 Jan 20240.99000.99000.99000.99000.9815-
15 Jan 20240.99000.99000.99000.99000.9815-
12 Jan 20240.98500.99000.98500.99000.9815400
11 Jan 20241.00001.00000.99000.99000.98157,200
10 Jan 20240.99501.00000.99501.00000.99148,900
09 Jan 20240.99500.99500.99500.99500.9865100
08 Jan 20241.00001.00000.98500.99500.986513,000
05 Jan 20240.99500.99500.99500.99500.98653,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...