Mail

B28.SI - Bonvests Holdings Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.9350	0.9650	0.9300	0.9650	0.9650	15,200
31 May 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
30 May 2023	0.9300	0.9600	0.9300	0.9600	0.9600	487,600
29 May 2023	0.9300	0.9300	0.9300	0.9300	0.9300	7,100
26 May 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
25 May 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
24 May 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
23 May 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
22 May 2023	0.9300	0.9400	0.9300	0.9300	0.9300	11,600
19 May 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
18 May 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
17 May 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
16 May 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
15 May 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
12 May 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
11 May 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
11 May 2023	0.016 Dividend
10 May 2023	0.9600	0.9600	0.9600	0.9600	0.9440	5,000
09 May 2023	0.9700	0.9700	0.9700	0.9700	0.9538	-
08 May 2023	0.9700	0.9700	0.9700	0.9700	0.9538	-
05 May 2023	0.9700	0.9700	0.9700	0.9700	0.9538	9,200
04 May 2023	0.9600	0.9700	0.9600	0.9600	0.9440	14,500
03 May 2023	0.9500	0.9500	0.9500	0.9500	0.9342	10,000
02 May 2023	0.9500	0.9500	0.9500	0.9500	0.9342	3,100
28 Apr 2023	0.9550	0.9550	0.9550	0.9550	0.9391	-
27 Apr 2023	0.9750	0.9750	0.9550	0.9550	0.9391	200
26 Apr 2023	0.9800	0.9800	0.9550	0.9750	0.9588	4,400
25 Apr 2023	0.9650	0.9750	0.9600	0.9750	0.9588	44,000
24 Apr 2023	0.9750	0.9750	0.9750	0.9750	0.9588	600
21 Apr 2023	0.9850	0.9850	0.9850	0.9850	0.9686	-
20 Apr 2023	0.9850	0.9850	0.9850	0.9850	0.9686	-
19 Apr 2023	0.9650	0.9850	0.9650	0.9850	0.9686	3,100
18 Apr 2023	0.9750	0.9750	0.9750	0.9750	0.9588	-
17 Apr 2023	0.9750	0.9750	0.9750	0.9750	0.9588	-
14 Apr 2023	0.9750	0.9750	0.9750	0.9750	0.9588	-
13 Apr 2023	0.9750	0.9750	0.9750	0.9750	0.9588	-
12 Apr 2023	0.9750	0.9750	0.9750	0.9750	0.9588	-
11 Apr 2023	0.9650	0.9750	0.9650	0.9750	0.9588	800
10 Apr 2023	0.9700	0.9700	0.9600	0.9600	0.9440	10,600
06 Apr 2023	0.9700	0.9700	0.9700	0.9700	0.9538	-
05 Apr 2023	0.9700	0.9700	0.9700	0.9700	0.9538	5,600
04 Apr 2023	0.9800	0.9800	0.9800	0.9800	0.9637	11,000
03 Apr 2023	0.9700	0.9800	0.9700	0.9800	0.9637	4,700
31 Mar 2023	0.9700	0.9700	0.9700	0.9700	0.9538	-
30 Mar 2023	0.9900	0.9900	0.9700	0.9700	0.9538	8,700
29 Mar 2023	0.9900	0.9900	0.9900	0.9900	0.9735	12,300
28 Mar 2023	0.9700	0.9900	0.9600	0.9900	0.9735	52,400
27 Mar 2023	0.9900	1.0000	0.9900	1.0000	0.9833	10,400
24 Mar 2023	0.9150	1.0000	0.9150	1.0000	0.9833	55,500
23 Mar 2023	0.9600	0.9650	0.9100	0.9100	0.8948	505,800
22 Mar 2023	0.9600	0.9600	0.9600	0.9600	0.9440	200,000
21 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
20 Mar 2023	0.9400	0.9650	0.9400	0.9650	0.9489	3,000
17 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
16 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
15 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
14 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
13 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
10 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
09 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
08 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
07 Mar 2023	0.9250	0.9650	0.9250	0.9650	0.9489	9,200
06 Mar 2023	0.9400	0.9500	0.9400	0.9500	0.9342	1,700
03 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
02 Mar 2023	0.9650	0.9650	0.9650	0.9650	0.9489	-
01 Mar 2023	0.9250	0.9650	0.9250	0.9650	0.9489	5,900
28 Feb 2023	0.9500	0.9500	0.9500	0.9500	0.9342	-
27 Feb 2023	0.9500	0.9500	0.9500	0.9500	0.9342	-
24 Feb 2023	0.9500	0.9500	0.9500	0.9500	0.9342	-
23 Feb 2023	0.9500	0.9500	0.9500	0.9500	0.9342	-
22 Feb 2023	0.9500	0.9500	0.9500	0.9500	0.9342	-
21 Feb 2023	0.9150	0.9500	0.9150	0.9500	0.9342	1,400
20 Feb 2023	0.9250	0.9250	0.9150	0.9250	0.9096	17,300
17 Feb 2023	0.9200	0.9500	0.9200	0.9200	0.9047	41,200
16 Feb 2023	0.9200	0.9200	0.9200	0.9200	0.9047	9,600
15 Feb 2023	0.9200	0.9200	0.9200	0.9200	0.9047	-
14 Feb 2023	0.9200	0.9200	0.9200	0.9200	0.9047	10,500
13 Feb 2023	0.9050	0.9050	0.9050	0.9050	0.8899	-
10 Feb 2023	0.9150	0.9150	0.9050	0.9050	0.8899	3,100
09 Feb 2023	0.9150	0.9150	0.9150	0.9150	0.8998	-
08 Feb 2023	0.9150	0.9150	0.9150	0.9150	0.8998	-
07 Feb 2023	0.9150	0.9150	0.9150	0.9150	0.8998	-
06 Feb 2023	0.9150	0.9150	0.9150	0.9150	0.8998	-
03 Feb 2023	0.9150	0.9150	0.9150	0.9150	0.8998	-
02 Feb 2023	0.9150	0.9150	0.9150	0.9150	0.8998	-
01 Feb 2023	0.9150	0.9150	0.9150	0.9150	0.8998	-
31 Jan 2023	0.9150	0.9150	0.9150	0.9150	0.8998	-
30 Jan 2023	0.9150	0.9150	0.9150	0.9150	0.8998	-
27 Jan 2023	0.9150	0.9150	0.9150	0.9150	0.8998	-
26 Jan 2023	0.9150	0.9150	0.9150	0.9150	0.8998	900
25 Jan 2023	0.9100	0.9100	0.9100	0.9100	0.8948	-
20 Jan 2023	0.9100	0.9100	0.9100	0.9100	0.8948	1,000
19 Jan 2023	0.9100	0.9100	0.9100	0.9100	0.8948	-
18 Jan 2023	0.9100	0.9100	0.9100	0.9100	0.8948	-
17 Jan 2023	0.9400	0.9400	0.9050	0.9100	0.8948	2,400
16 Jan 2023	0.9050	0.9050	0.9050	0.9050	0.8899	4,100
13 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.8850	-
12 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.8850	3,000
11 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.8850	-
10 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.8850	6,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...