Singapore Markets closed

Bonvests Holdings Limited (B28.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9450+0.0150 (+1.61%)
At close: 02:23PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.91000.94500.91000.94500.9450700
20 Jan 20220.91500.93000.91000.93000.930015,500
19 Jan 20220.91500.95000.91000.95000.95008,400
18 Jan 20220.92000.92000.91500.91500.91503,100
17 Jan 20220.91500.91500.91500.91500.9150-
14 Jan 20220.92000.94000.91500.91500.91505,700
13 Jan 20220.94000.94000.94000.94000.94005,000
12 Jan 20220.92000.95000.92000.95000.9500600
11 Jan 20220.94500.94500.94500.94500.9450-
10 Jan 20220.94500.94500.94500.94500.9450-
07 Jan 20220.94500.94500.94500.94500.9450-
06 Jan 20220.92500.94500.92000.94500.94505,900
05 Jan 20220.94000.95500.92500.94000.940031,600
04 Jan 20220.95000.96000.95000.96000.96008,000
03 Jan 20220.94000.96000.93500.96000.96005,500
31 Dec 20210.93500.97000.93500.96000.96003,400
30 Dec 20210.99000.99000.99000.99000.9900-
29 Dec 20210.99000.99000.99000.99000.9900-
28 Dec 20210.93000.99000.92000.99000.99003,600
27 Dec 20210.98500.98500.98500.98500.9850-
24 Dec 20210.98500.98500.98500.98500.9850-
23 Dec 20210.98500.98500.98500.98500.9850-
22 Dec 20210.98500.98500.98500.98500.9850-
21 Dec 20210.98500.98500.98500.98500.9850-
20 Dec 20210.98500.98500.98500.98500.9850-
17 Dec 20210.96500.98500.93000.98500.985013,400
16 Dec 20210.97500.97500.97500.97500.9750-
15 Dec 20210.97500.97500.94500.97500.9750800
14 Dec 20210.98500.98500.96500.97500.9750800
13 Dec 20210.93500.98500.93500.98500.98501,800
10 Dec 20210.95000.95000.95000.95000.9500-
09 Dec 20210.95000.95000.95000.95000.9500-
08 Dec 20210.95000.95000.95000.95000.9500-
07 Dec 20210.95000.95000.95000.95000.9500800
06 Dec 20210.95000.95000.95000.95000.9500600
03 Dec 20210.95500.95500.95000.95000.9500600
02 Dec 20210.95000.95000.95000.95000.9500200
01 Dec 20210.95000.95000.95000.95000.9500-
30 Nov 20210.95000.95000.95000.95000.95008,000
29 Nov 20210.96500.96500.96500.96500.9650-
26 Nov 20210.96500.96500.96500.96500.9650300
25 Nov 20210.96500.96500.96500.96500.965012,000
24 Nov 20210.97000.97000.97000.97000.9700-
23 Nov 20210.97000.97000.97000.97000.9700-
22 Nov 20210.97000.97000.97000.97000.9700-
19 Nov 20210.96500.97000.96500.97000.970018,000
18 Nov 20210.96000.96000.96000.96000.9600800
17 Nov 20210.96000.97000.95500.97000.9700914,200
16 Nov 20210.96000.96500.96000.96500.965062,300
15 Nov 20210.96000.96000.96000.96000.960050,100
12 Nov 20210.96000.97000.96000.97000.9700170,500
11 Nov 20210.96000.97000.96000.97000.970010,200
10 Nov 20210.96000.97000.96000.97000.970077,100
09 Nov 20210.96000.96000.96000.96000.960010,100
08 Nov 20210.96000.99000.96000.99000.99003,800
05 Nov 20210.96000.96000.96000.96000.9600-
03 Nov 20210.96000.96000.94000.96000.96007,600
02 Nov 20210.96000.96000.95000.95000.950022,100
01 Nov 20210.94000.94000.94000.94000.9400-
29 Oct 20210.94000.94000.94000.94000.94002,600
28 Oct 20210.93500.96000.93500.96000.960011,100
27 Oct 20210.96000.97000.96000.96000.960010,200
26 Oct 20210.98500.98500.98500.98500.9850-
25 Oct 20210.98500.98500.98500.98500.9850-
22 Oct 20210.98500.98500.98500.98500.9850-
21 Oct 20210.98500.98500.98500.98500.9850-
20 Oct 20210.95500.98500.95000.98500.98501,000
19 Oct 20210.97000.97000.97000.97000.9700-
18 Oct 20210.95500.97000.95500.97000.970010,500
15 Oct 20210.94500.99000.94500.99000.990037,500
14 Oct 20210.99000.99000.99000.99000.9900-
13 Oct 20210.95500.99000.95500.99000.990033,000
12 Oct 20210.95500.95500.95500.95500.9550-
11 Oct 20210.95500.95500.95500.95500.9550-
08 Oct 20210.93500.95500.93500.95500.9550800
07 Oct 20210.93500.95500.92000.95500.955015,500
06 Oct 20210.96000.96000.96000.96000.9600-
05 Oct 20210.96000.96000.96000.96000.9600200
04 Oct 20210.96000.96000.96000.96000.9600-
01 Oct 20210.96000.96000.96000.96000.9600-
30 Sep 20210.96000.96000.96000.96000.96006,200
29 Sep 20210.94000.96000.94000.94000.940010,900
28 Sep 20210.98000.98000.98000.98000.9800-
27 Sep 20210.94500.98000.94000.98000.98003,200
24 Sep 20210.95000.95000.95000.95000.9500-
23 Sep 20210.99000.99000.94500.95000.95005,000
22 Sep 20210.99000.99000.99000.99000.9900100
21 Sep 20210.94500.99500.94500.99500.99505,000
20 Sep 20210.97500.97500.97500.97500.9750-
17 Sep 20210.94500.97500.94500.97500.97508,200
16 Sep 20210.97500.97500.97500.97500.9750300
15 Sep 20210.97500.97500.97500.97500.9750200
14 Sep 20210.97500.97500.97500.97500.9750200
13 Sep 20210.97000.97000.97000.97000.9700100
10 Sep 20210.97000.97000.97000.97000.97002,000
09 Sep 20210.94500.98000.94500.98000.98006,300
08 Sep 20210.97000.97000.97000.97000.9700-
07 Sep 20210.97000.97000.97000.97000.9700-
06 Sep 20210.97000.97000.97000.97000.970029,000
03 Sep 20210.97000.97000.97000.97000.9700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...