Singapore markets closed

Bonvests Holdings Limited (B28.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.99000.0000 (0.00%)
At close: 4:35PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
02 Sep 20210.92500.97000.92500.97000.97001,500
01 Sep 20210.95500.95500.95000.95000.95006,000
31 Aug 20210.95000.97000.95000.96000.96003,100
30 Aug 20210.95500.96000.95500.95500.955033,600
27 Aug 20210.95500.96000.95500.96000.960032,800
26 Aug 20210.97000.97000.97000.97000.9700-
25 Aug 20210.95000.97000.95000.97000.970026,600
24 Aug 20210.95000.95000.95000.95000.9500-
23 Aug 20210.95500.95500.95000.95000.950055,200
20 Aug 20210.95500.96000.95500.95500.955022,900
19 Aug 20210.95500.95500.95000.95000.950056,200
18 Aug 20210.97000.97000.95500.95500.95507,500
17 Aug 20210.96500.99000.95500.97500.975024,500
16 Aug 20210.95500.97500.95500.97500.975010,500
13 Aug 20211.03001.03001.03001.03001.0300-
12 Aug 20210.95501.03000.95001.03001.030024,100
11 Aug 20210.94000.95500.94000.95500.955029,800
10 Aug 20210.92500.94500.90000.94500.945015,600
06 Aug 20210.92500.92500.92500.92500.9250-
05 Aug 20210.92500.92500.92500.92500.9250100
04 Aug 20210.92500.92500.92500.92500.9250100
03 Aug 20210.90500.90500.90500.90500.9050-
02 Aug 20210.90500.90500.90500.90500.9050-
30 Jul 20210.90500.90500.90500.90500.9050-
29 Jul 20210.91000.91000.90500.90500.90502,600
28 Jul 20210.90500.90500.90500.90500.9050-
27 Jul 20210.90500.90500.90500.90500.9050500
26 Jul 20210.94000.94000.94000.94000.9400-
23 Jul 20210.90000.94000.90000.94000.94001,300
22 Jul 20210.91000.94000.90000.94000.94003,800
21 Jul 20210.94500.94500.94500.94500.9450-
19 Jul 20210.89000.94500.88000.94500.94505,600
16 Jul 20210.89000.94000.89000.94000.9400800
15 Jul 20210.93000.93000.92500.92500.925012,900
14 Jul 20210.92500.92500.92500.92500.9250-
13 Jul 20210.90500.92500.90500.92500.925010,000
12 Jul 20210.90500.92000.90500.92000.92003,000
09 Jul 20210.92000.92000.92000.92000.9200-
08 Jul 20210.92000.92000.92000.92000.9200300
07 Jul 20210.92000.92000.92000.92000.9200-
06 Jul 20210.92000.92000.92000.92000.9200-
05 Jul 20210.95000.95000.92000.92000.92001,700
02 Jul 20210.91500.95500.91500.95500.95501,200
01 Jul 20210.94000.94000.94000.94000.9400-
30 Jun 20210.94000.94000.94000.94000.9400-
29 Jun 20210.92000.94000.92000.94000.94002,100
28 Jun 20210.95000.95000.95000.95000.9500-
25 Jun 20210.95000.95000.95000.95000.950017,400
24 Jun 20210.94500.95000.91000.95000.95001,700
23 Jun 20210.96000.96000.96000.96000.9600-
22 Jun 20210.92000.96000.88000.96000.960015,500
21 Jun 20210.94000.94000.94000.94000.9400-
18 Jun 20210.94000.94000.94000.94000.9400-
17 Jun 20210.94000.94000.94000.94000.94006,100
16 Jun 20210.94500.94500.94500.94500.945010,000
15 Jun 20210.95000.95000.95000.95000.9500-
14 Jun 20210.94500.95000.94500.95000.95005,600
11 Jun 20210.95000.95000.94500.94500.945011,100
10 Jun 20210.95500.96000.95000.96000.96007,200
09 Jun 20210.95500.95500.95500.95500.9550-
08 Jun 20210.95500.95500.95500.95500.95504,200
07 Jun 20210.95500.95500.95500.95500.9550700
04 Jun 20210.95000.95000.95000.95000.9500-
03 Jun 20210.95000.97000.94500.95000.95007,900
02 Jun 20210.98000.98000.98000.98000.9800-
01 Jun 20210.95500.98000.95500.98000.98001,100
31 May 20210.96500.96500.96500.96500.9650300
28 May 20210.97500.97500.97500.97500.9750-
27 May 20210.97500.97500.97500.97500.9750-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...